4243 (株)ニックス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-217958047958041,800804
2024-06-20---795-795
2024-06-19798798795795300795
2024-06-18---796-796
2024-06-17796796796796300796
2024-06-14800800800800100800
2024-06-13---800-800
2024-06-12800800800800200800
2024-06-11811811800800200800
2024-06-10801810801810300810
2024-06-07801801801801100801
2024-06-068098098018022,600802
2024-06-05804809796809600809
2024-06-047978047978041,300804
2024-06-037917927917922,400792
2024-05-31800800800800100800
2024-05-307957957927922,000792
2024-05-298018017967962,000796
2024-05-28---816-816
2024-05-278198198168162,600816
2024-05-24809818809818400818
2024-05-23809809809809100809
2024-05-22808808808808100808
2024-05-21---795-795
2024-05-20795795795795100795
2024-05-17795795795795100795
2024-05-16799799799799200799
2024-05-15814814814814100814
2024-05-14810814800814800814
2024-05-13807807795795600795
2024-05-10---804-804
2024-05-09794805794804500804
2024-05-08794794794794400794
2024-05-07793798793794300794
2024-05-02786796786794900794
2024-05-01792792792792100792
2024-04-30793793793793500793
2024-04-26792792792792500792
2024-04-258028027927922,700792
2024-04-24801801801801100801
2024-04-238038047948041,800804
2024-04-227978007978001,600800
2024-04-198128128008002,300800
2024-04-18---825-825
2024-04-17825825825825700825
2024-04-16811811810810400810
2024-04-158168168128122,200812
2024-04-128228238168161,400816
2024-04-11824824824824100824
2024-04-10830830823823600823
2024-04-09830830830830200830
2024-04-088308388258381,400838
2024-04-05820820820820400820
2024-04-048408408328322,200832
2024-04-038178308178221,400822
2024-04-028308318208311,600831
2024-04-018358398218391,900839
2024-03-298268358268351,100835
2024-03-28822822822822300822
2024-03-27835835823823400823
2024-03-268158358158354,900835
2024-03-258248248158151,000815
2024-03-228238248238241,000824
2024-03-21807818807818900818
2024-03-19804810804810700810
2024-03-18805806805805600805
2024-03-15808808805805600805
2024-03-148208208098091,200809
2024-03-138248248168161,800816
2024-03-128178288178181,700818
2024-03-118358358088255,700825
2024-03-088278408278375,400837
2024-03-078358408278273,300827
2024-03-06826835826835600835
2024-03-058638638308307,500830
2024-03-048198238198231,500823
2024-03-018178198088192,600819
2024-02-298158188138171,100817
2024-02-28807820807820800820
2024-02-278068158028062,400806
2024-02-268018067968068,700806
2024-02-228058067968056,500805
2024-02-218208328038038,100803
2024-02-208238238208202,500820
2024-02-198228238188231,700823
2024-02-168118248118232,900823
2024-02-158008108008102,900810
2024-02-148068118028021,400802
2024-02-137988067988063,300806
2024-02-0981081278679724,400797
2024-02-088989058618616,200861
2024-02-078808988808983,800898
2024-02-068898898808802,300880
2024-02-058818908788782,000878
2024-02-028808818698813,100881
2024-02-018658708618703,500870
2024-01-318638688638664,300866
2024-01-30874874865867500867
2024-01-298798808588723,500872
2024-01-268768798678791,400879
2024-01-258738848728729,800872
2024-01-2486387985987311,300873
2024-01-238638638548591,800859
2024-01-228508638508634,100863
2024-01-198528528378473,100847
2024-01-188488528478522,900852
2024-01-178598598418482,100848
2024-01-168488608408591,900859
2024-01-158348608328466,400846
2024-01-128278348258262,800826
2024-01-118448448308301,300830
2024-01-108298378298371,900837
2024-01-098398448398394,300839
2024-01-058288688288396,700839
2024-01-048178278108273,200827

分割・併合履歴 : なし