6042 (株)ニッキ 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
2024-12-262,5992,5992,5992,5997002,599
2024-12-252,5982,5982,5982,5981002,598
2024-12-242,5982,6002,5932,5987002,598
2024-12-232,5712,5712,5712,5712002,571
2024-12-202,6102,6102,6102,6102002,610
2024-12-192,5772,5772,5762,5764002,576
2024-12-182,5962,5962,5962,5962002,596
2024-12-172,5662,5802,5662,5806002,580
2024-12-162,5572,5572,5572,5571002,557
2024-12-132,6002,6002,6002,6002002,600
2024-12-122,5982,6002,5982,6006002,600
2024-12-112,5972,5972,5802,5805002,580
2024-12-102,5972,5972,5972,5973002,597
2024-12-092,5942,5942,5942,5945002,594
2024-12-062,5922,5942,5922,5941,5002,594
2024-12-052,5932,5932,5922,5922002,592
2024-12-04---2,593-2,593
2024-12-032,5942,5942,5932,5933002,593
2024-12-022,5942,5942,5482,5905002,590
2024-11-292,5952,5952,5942,5942002,594
2024-11-28---2,578-2,578
2024-11-272,5782,5782,5782,5781002,578
2024-11-262,5812,5812,5812,5811002,581
2024-11-252,5972,6002,5802,5801,1002,580
2024-11-222,5912,5912,5902,5904002,590
2024-11-212,5812,5812,5762,5809002,580
2024-11-202,5962,5962,5802,5803002,580
2024-11-192,5972,5972,5972,5971002,597
2024-11-182,5772,5822,5772,5822002,582
2024-11-152,5772,5772,5772,5774002,577
2024-11-14---2,580-2,580
2024-11-132,5782,5852,5782,5804002,580
2024-11-122,5782,5782,5782,5781002,578
2024-11-112,5942,5942,5782,5789002,578
2024-11-082,5792,5792,5792,5795002,579
2024-11-072,6042,6062,5802,6041,7002,604
2024-11-062,6252,6252,5822,6006002,600
2024-11-052,6392,6392,6002,6307002,630
2024-11-012,6102,6402,6102,6302,4002,630
2024-10-312,6102,6102,5602,5603002,560
2024-10-302,6012,6012,5622,60010,7002,600
2024-10-292,5992,5992,5992,5991002,599
2024-10-282,5502,5502,5502,5501002,550
2024-10-252,5502,5502,5502,5501002,550
2024-10-242,5502,5502,5502,5501002,550
2024-10-232,5512,5512,5512,5511002,551
2024-10-22---2,551-2,551
2024-10-212,5602,5602,5512,5512002,551
2024-10-182,5822,5852,5502,5504002,550
2024-10-172,5532,5822,5522,5821,7002,582
2024-10-16---2,555-2,555
2024-10-152,6352,6352,5502,5551,1002,555
2024-10-112,5792,5852,5792,5852002,585
2024-10-102,6002,6002,5762,5765002,576
2024-10-092,5902,6002,5902,6003002,600
2024-10-082,5812,5982,5772,5985002,598
2024-10-072,6202,6402,5002,5991,6002,599
2024-10-042,5492,6002,5492,6001,7002,600
2024-10-032,5002,5502,5002,5504002,550
2024-10-022,5002,5502,5002,5505002,550
2024-10-01---2,550-2,550
2024-09-30---2,550-2,550
2024-09-272,6022,6022,5502,5501,3002,550
2024-09-262,5792,6022,5792,6027002,602
2024-09-252,5802,5802,5792,5799002,579
2024-09-242,5992,5992,5992,5995002,599
2024-09-20---2,551-2,551
2024-09-19---2,551-2,551
2024-09-182,5422,5512,4502,5515002,551
2024-09-172,5202,5422,5202,5423002,542
2024-09-132,6002,6002,5202,5203002,520
2024-09-122,6002,6002,5792,6008002,600
2024-09-112,6002,6002,6002,6002002,600
2024-09-102,5652,5972,5652,5978002,597
2024-09-092,5512,5512,4512,5518002,551
2024-09-062,6002,6002,4982,5511,4002,551
2024-09-052,6002,6002,6002,6003002,600
2024-09-042,5722,5722,5502,5502002,550
2024-09-032,5922,5922,5902,5909002,590
2024-09-022,6012,6102,5922,5921,7002,592
2024-08-302,5982,6052,5512,5961,1002,596
2024-08-292,6052,6052,5982,5984002,598
2024-08-282,6002,6052,5902,6053002,605
2024-08-272,5992,6152,5962,6004,8002,600
2024-08-262,5572,5992,5572,5984002,598
2024-08-232,5942,6002,5572,5574002,557
2024-08-222,4972,6002,4972,60021,8002,600
2024-08-212,4972,4972,4972,4972002,497
2024-08-202,4962,5082,4962,5083002,508
2024-08-192,4752,4962,4752,4963002,496
2024-08-162,4382,4382,4212,4251,4002,425
2024-08-152,4402,4402,4192,4201,0002,420
2024-08-142,3842,4202,3792,4201,1002,420
2024-08-132,3952,3952,3342,3842,4002,384
2024-08-092,3212,3702,3202,3701,2002,370
2024-08-082,2492,3202,2492,3201,1002,320
2024-08-072,2002,3492,2002,3491,5002,349
2024-08-062,2232,2702,2232,2311,3002,231
2024-08-052,2762,3522,2222,2221,3002,222
2024-08-022,4012,5512,4002,5192,2002,519
2024-08-012,4702,4702,4022,4021,1002,402
2024-07-312,4702,4702,4702,4701002,470
2024-07-302,4662,4662,4662,4662002,466
2024-07-292,4492,4872,4422,4474002,447
2024-07-262,5242,5242,4242,4497002,449
2024-07-252,5122,5882,4502,5241,2002,524
2024-07-242,5632,5632,5502,5506002,550
2024-07-232,5762,5762,5632,5638002,563
2024-07-222,5982,5982,5762,5761,0002,576
2024-07-192,5752,5752,5752,5751002,575
2024-07-182,5952,5952,5582,5661,9002,566
2024-07-172,5972,6052,5922,6003,0002,600
2024-07-162,6472,6472,5972,5971,7002,597
2024-07-122,6162,6842,5862,6842,4002,684
2024-07-112,5972,6182,5972,6002,7002,600
2024-07-102,5992,5992,5802,5851,9002,585
2024-07-092,6182,6182,5812,5843,2002,584
2024-07-082,5902,5902,5802,5806002,580
2024-07-052,6102,6102,5822,5901,3002,590
2024-07-042,6102,6152,5952,60813,2002,608
2024-07-032,5812,6092,5692,6092,1002,609
2024-07-022,5802,6062,5802,5813,7002,581
2024-07-012,5432,5932,5432,5632,5002,563
2024-06-282,6252,6252,5422,54211,8002,542
2024-06-272,6492,6492,6022,6024,6002,602
2024-06-262,6502,6502,6002,6001,0002,600
2024-06-252,6522,6542,6502,6501,4002,650
2024-06-242,6112,6602,6112,6522,2002,652
2024-06-212,6612,6612,6612,6612002,661
2024-06-202,6612,6612,6612,6612002,661
2024-06-192,6612,6612,6612,6616002,661
2024-06-182,6612,6612,6612,6611002,661
2024-06-172,6092,6662,6092,6401,0002,640
2024-06-142,6202,6252,6072,6129002,612
2024-06-132,6752,6752,6252,6256002,625
2024-06-122,6652,6752,6652,6752002,675
2024-06-112,6652,6782,6652,6777002,677
2024-06-102,6562,6692,6012,6681,3002,668
2024-06-072,6932,6932,6482,6781,5002,678
2024-06-062,6442,6472,6442,6473002,647
2024-06-052,5892,6442,5892,6442,0002,644
2024-06-042,5692,5692,5692,5692002,569
2024-06-032,5442,5742,5132,5741,2002,574
2024-05-312,4902,5102,4902,5105002,510
2024-05-302,5882,5882,5402,5403002,540
2024-05-292,5882,5882,5402,5886002,588
2024-05-282,5882,5882,5882,5881002,588
2024-05-272,5672,5882,5662,5881,1002,588
2024-05-242,5742,5742,5142,5691,2002,569
2024-05-232,5612,5792,5612,5793002,579
2024-05-222,5682,6002,5672,5708002,570
2024-05-212,6152,6152,5552,5552,9002,555
2024-05-202,6252,6322,6252,6323002,632
2024-05-172,5822,6352,5492,5744,5002,574
2024-05-162,6412,6422,5602,5828,2002,582
2024-05-152,8822,8822,7902,7913,4002,791
2024-05-142,8182,8892,8182,8556,3002,855
2024-05-132,8302,8502,8302,8504002,850
2024-05-102,8642,8642,8332,8331,0002,833
2024-05-092,8742,8742,8622,8629002,862
2024-05-082,8522,8762,8242,8242,5002,824
2024-05-072,8502,9312,8502,8521,0002,852
2024-05-022,8502,8502,8502,8501,1002,850
2024-05-012,8292,8292,8292,8291002,829
2024-04-302,7552,7552,7552,7551002,755
2024-04-262,7902,7902,7902,7903002,790
2024-04-25---2,790-2,790
2024-04-242,7482,7902,7482,7909002,790
2024-04-23---2,739-2,739
2024-04-222,7392,7392,7392,7395002,739
2024-04-192,8012,8012,7502,7899002,789
2024-04-182,8072,8172,8012,8017002,801
2024-04-172,8502,8502,8052,8451,9002,845
2024-04-162,8452,8522,8452,8501,1002,850
2024-04-152,8532,8532,8482,8501,0002,850
2024-04-122,8582,8582,8582,8581002,858
2024-04-11---2,858-2,858
2024-04-102,8502,8582,8502,8584002,858
2024-04-092,8502,8502,8402,8402002,840
2024-04-082,9002,9002,8502,8505002,850
2024-04-052,8402,8502,8382,8505002,850
2024-04-042,7952,8782,7952,8783002,878
2024-04-03---2,825-2,825
2024-04-022,8512,8512,8212,8255002,825
2024-04-012,8602,8602,8012,8015002,801
2024-03-29---2,810-2,810
2024-03-282,7812,8102,7812,8107002,810
2024-03-272,9002,9002,9002,9004002,900
2024-03-262,9402,9432,9002,9001,5002,900
2024-03-252,9152,9202,9152,9202002,920
2024-03-222,9202,9202,9152,9153002,915
2024-03-212,8802,9102,8802,9102,3002,910
2024-03-192,8502,8702,8452,8458002,845
2024-03-182,8902,8992,7992,8491,1002,849
2024-03-15---2,889-2,889
2024-03-142,7862,8892,7862,8897002,889
2024-03-132,8252,8252,7762,7867002,786
2024-03-122,7752,8252,7742,8258002,825
2024-03-112,8252,8252,8252,8258002,825
2024-03-082,8302,8332,8272,8334002,833
2024-03-072,8592,8592,8262,8269002,826
2024-03-06---2,790-2,790
2024-03-052,8592,8592,7712,7905002,790
2024-03-042,8852,8852,8502,8601,1002,860
2024-03-012,8002,8002,8002,8004002,800
2024-02-292,7752,7802,7752,7801,4002,780
2024-02-282,7252,7602,7252,7601,3002,760
2024-02-272,7252,7252,7252,7252,1002,725
2024-02-262,6752,6992,6752,6995002,699
2024-02-222,6682,6682,6652,6655002,665
2024-02-212,7202,7202,7182,7183002,718
2024-02-202,7142,7382,6502,7221,3002,722
2024-02-192,7452,7452,6832,7149002,714
2024-02-162,7002,7472,7002,7351,3002,735
2024-02-152,7082,7082,6012,6542,1002,654
2024-02-142,6772,6992,5762,6995,5002,699
2024-02-132,7272,7272,7272,7275002,727
2024-02-092,6922,7122,6802,7127002,712
2024-02-082,7062,7272,7062,7067002,706
2024-02-072,7982,7982,7482,7484002,748
2024-02-062,8002,8002,7502,7502002,750
2024-02-052,8032,8032,7532,7997002,799
2024-02-022,7712,8202,7532,7531,2002,753
2024-02-012,8352,8352,7282,7804,9002,780
2024-01-312,8472,8472,7552,8206,5002,820
2024-01-302,8002,8992,8002,8477,4002,847
2024-01-292,7182,7502,6782,7491,6002,749
2024-01-262,6572,7492,6572,7231,8002,723
2024-01-252,6552,6552,6532,6551,2002,655
2024-01-242,6432,6582,6432,6554002,655
2024-01-232,6602,6622,6122,6431,0002,643
2024-01-222,6502,6502,5532,6401,0002,640
2024-01-192,5972,6302,5972,6302002,630
2024-01-182,6002,6302,5972,5971,1002,597
2024-01-172,6302,6302,5982,5982002,598
2024-01-162,6012,6302,6012,6308002,630
2024-01-152,5902,6472,5582,5965,7002,596
2024-01-122,4932,5892,4932,5898002,589
2024-01-112,4902,5002,4562,4723,4002,472
2024-01-102,4892,4892,4402,4404002,440
2024-01-092,4822,4832,4392,4391,4002,439
2024-01-052,4162,4462,4162,4462002,446
2024-01-042,3802,5002,3802,4291,2002,429

分割・併合履歴 : [2017-09-27]1株→0.2株