4243 (株)ニックス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 927 | 928 | 879 | 899 | 4,600 | 899 |
2023-06-07 | 958 | 958 | 916 | 942 | 2,400 | 942 |
2023-06-06 | 911 | 930 | 911 | 930 | 1,300 | 930 |
2023-06-05 | 940 | 949 | 900 | 921 | 19,900 | 921 |
2023-06-02 | 890 | 982 | 890 | 929 | 81,200 | 929 |
2023-06-01 | 864 | 900 | 864 | 875 | 7,700 | 875 |
2023-05-31 | 856 | 856 | 855 | 855 | 300 | 855 |
2023-05-30 | 865 | 865 | 855 | 858 | 1,200 | 858 |
2023-05-29 | 857 | 875 | 857 | 867 | 2,800 | 867 |
2023-05-26 | 832 | 851 | 832 | 850 | 1,700 | 850 |
2023-05-25 | 844 | 844 | 831 | 831 | 800 | 831 |
2023-05-24 | 828 | 841 | 828 | 841 | 1,600 | 841 |
2023-05-23 | 842 | 842 | 829 | 829 | 2,400 | 829 |
2023-05-22 | 844 | 844 | 828 | 829 | 2,000 | 829 |
2023-05-19 | 835 | 840 | 827 | 829 | 2,500 | 829 |
2023-05-18 | 825 | 834 | 823 | 834 | 2,800 | 834 |
2023-05-17 | 851 | 851 | 832 | 840 | 3,300 | 840 |
2023-05-16 | 851 | 853 | 804 | 846 | 15,000 | 846 |
2023-05-15 | 837 | 845 | 822 | 839 | 6,500 | 839 |
2023-05-12 | 840 | 846 | 832 | 832 | 800 | 832 |
2023-05-11 | 848 | 848 | 840 | 840 | 600 | 840 |
2023-05-10 | 846 | 860 | 846 | 848 | 4,000 | 848 |
2023-05-09 | 846 | 858 | 843 | 858 | 900 | 858 |
2023-05-08 | 843 | 858 | 843 | 858 | 3,200 | 858 |
2023-05-02 | 837 | 846 | 837 | 840 | 400 | 840 |
2023-05-01 | 840 | 842 | 840 | 842 | 900 | 842 |
2023-04-28 | 835 | 842 | 828 | 841 | 2,200 | 841 |
2023-04-27 | 821 | 835 | 821 | 835 | 200 | 835 |
2023-04-26 | 840 | 840 | 821 | 821 | 1,200 | 821 |
2023-04-25 | 830 | 850 | 830 | 840 | 10,000 | 840 |
2023-04-24 | 819 | 830 | 817 | 830 | 2,500 | 830 |
2023-04-21 | 816 | 816 | 808 | 808 | 1,800 | 808 |
2023-04-20 | 809 | 818 | 809 | 818 | 900 | 818 |
2023-04-19 | 816 | 816 | 808 | 809 | 1,900 | 809 |
2023-04-18 | 817 | 817 | 812 | 816 | 1,100 | 816 |
2023-04-17 | 819 | 825 | 817 | 820 | 4,600 | 820 |
2023-04-14 | 824 | 824 | 802 | 802 | 5,000 | 802 |
2023-04-13 | 818 | 819 | 818 | 818 | 500 | 818 |
2023-04-12 | 816 | 825 | 816 | 818 | 600 | 818 |
2023-04-11 | 811 | 843 | 811 | 822 | 6,000 | 822 |
2023-04-10 | 842 | 842 | 798 | 798 | 6,500 | 798 |
2023-04-07 | 849 | 849 | 823 | 846 | 5,200 | 846 |
2023-04-06 | 804 | 804 | 804 | 804 | 800 | 804 |
2023-04-05 | 820 | 821 | 799 | 800 | 5,200 | 800 |
2023-04-04 | 840 | 840 | 819 | 819 | 900 | 819 |
2023-04-03 | 849 | 849 | 834 | 837 | 1,000 | 837 |
2023-03-31 | 826 | 850 | 821 | 850 | 1,300 | 850 |
2023-03-30 | 825 | 826 | 825 | 826 | 300 | 826 |
2023-03-29 | 828 | 828 | 813 | 819 | 1,200 | 819 |
2023-03-28 | 822 | 828 | 810 | 828 | 1,500 | 828 |
2023-03-27 | 822 | 825 | 818 | 825 | 600 | 825 |
2023-03-24 | 817 | 817 | 801 | 816 | 3,900 | 816 |
2023-03-23 | 815 | 828 | 812 | 812 | 700 | 812 |
2023-03-22 | 829 | 829 | 812 | 812 | 1,000 | 812 |
2023-03-20 | 827 | 827 | 810 | 810 | 1,600 | 810 |
2023-03-17 | 815 | 824 | 810 | 824 | 3,700 | 824 |
2023-03-16 | 814 | 816 | 800 | 800 | 4,400 | 800 |
2023-03-15 | 800 | 828 | 800 | 815 | 2,300 | 815 |
2023-03-14 | 838 | 838 | 797 | 815 | 7,400 | 815 |
2023-03-13 | 844 | 850 | 818 | 849 | 3,100 | 849 |
2023-03-10 | 870 | 870 | 842 | 844 | 6,000 | 844 |
2023-03-09 | 871 | 873 | 847 | 873 | 5,200 | 873 |
2023-03-08 | 874 | 885 | 868 | 880 | 5,200 | 880 |
2023-03-07 | 868 | 881 | 868 | 874 | 6,300 | 874 |
2023-03-06 | 873 | 893 | 858 | 868 | 13,900 | 868 |
2023-03-03 | 862 | 885 | 843 | 863 | 9,200 | 863 |
2023-03-02 | 828 | 878 | 825 | 866 | 23,500 | 866 |
2023-03-01 | 812 | 819 | 803 | 819 | 2,400 | 819 |
2023-02-28 | 809 | 817 | 806 | 806 | 3,600 | 806 |
2023-02-27 | 800 | 834 | 797 | 802 | 11,700 | 802 |
2023-02-24 | 780 | 797 | 780 | 794 | 7,100 | 794 |
2023-02-22 | 779 | 779 | 773 | 778 | 1,400 | 778 |
2023-02-21 | 780 | 782 | 770 | 782 | 3,000 | 782 |
2023-02-20 | 778 | 783 | 778 | 782 | 900 | 782 |
2023-02-17 | 775 | 775 | 769 | 769 | 1,500 | 769 |
2023-02-16 | 767 | 770 | 767 | 768 | 1,400 | 768 |
2023-02-15 | 776 | 777 | 766 | 767 | 4,000 | 767 |
2023-02-14 | 787 | 790 | 769 | 778 | 4,900 | 778 |
2023-02-13 | 764 | 780 | 761 | 772 | 6,600 | 772 |
2023-02-10 | 786 | 786 | 760 | 769 | 12,200 | 769 |
2023-02-09 | 787 | 858 | 787 | 801 | 70,600 | 801 |
2023-02-08 | 746 | 755 | 746 | 748 | 1,600 | 748 |
2023-02-07 | 745 | 748 | 745 | 745 | 1,900 | 745 |
2023-02-06 | 751 | 751 | 745 | 745 | 1,300 | 745 |
2023-02-03 | 752 | 753 | 743 | 753 | 600 | 753 |
2023-02-02 | 746 | 754 | 740 | 752 | 2,800 | 752 |
2023-02-01 | 756 | 756 | 754 | 754 | 400 | 754 |
2023-01-31 | 756 | 756 | 743 | 756 | 4,600 | 756 |
2023-01-30 | 756 | 756 | 756 | 756 | 100 | 756 |
2023-01-27 | 759 | 759 | 743 | 745 | 4,600 | 745 |
2023-01-26 | 749 | 756 | 747 | 756 | 900 | 756 |
2023-01-25 | 759 | 763 | 749 | 763 | 2,400 | 763 |
2023-01-24 | 745 | 766 | 745 | 763 | 2,400 | 763 |
2023-01-23 | 758 | 770 | 755 | 755 | 900 | 755 |
2023-01-20 | 744 | 755 | 733 | 754 | 4,700 | 754 |
2023-01-19 | 753 | 764 | 743 | 751 | 7,100 | 751 |
2023-01-18 | 780 | 780 | 753 | 766 | 13,700 | 766 |
2023-01-17 | 902 | 917 | 766 | 778 | 201,900 | 778 |
2023-01-16 | 761 | 767 | 758 | 767 | 4,900 | 767 |
2023-01-13 | 754 | 760 | 751 | 760 | 2,500 | 760 |
2023-01-12 | 757 | 760 | 756 | 760 | 1,200 | 760 |
2023-01-11 | 761 | 761 | 761 | 761 | 900 | 761 |
2023-01-10 | 780 | 780 | 780 | 780 | 100 | 780 |
2023-01-06 | 780 | 780 | 780 | 780 | 100 | 780 |
2023-01-05 | - | - | - | 783 | - | 783 |
2023-01-04 | - | - | - | 783 | - | 783 |
分割・併合履歴 : なし