6042 (株)ニッキ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | - | - | - | 2,460 | - | 2,460 |
| 2025-04-21 | - | - | - | 2,460 | - | 2,460 |
| 2025-04-18 | - | - | - | 2,460 | - | 2,460 |
| 2025-04-17 | - | - | - | 2,460 | - | 2,460 |
| 2025-04-16 | 2,450 | 2,460 | 2,421 | 2,460 | 900 | 2,460 |
| 2025-04-15 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 2,480 |
| 2025-04-14 | 2,450 | 2,450 | 2,450 | 2,450 | 600 | 2,450 |
| 2025-04-11 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 2,450 |
| 2025-04-10 | 2,452 | 2,452 | 2,452 | 2,452 | 600 | 2,452 |
| 2025-04-09 | 2,401 | 2,421 | 2,368 | 2,420 | 2,000 | 2,420 |
| 2025-04-08 | 2,376 | 2,435 | 2,376 | 2,420 | 1,600 | 2,420 |
| 2025-04-07 | 2,429 | 2,429 | 2,360 | 2,405 | 900 | 2,405 |
| 2025-04-04 | 2,436 | 2,477 | 2,362 | 2,477 | 2,300 | 2,477 |
| 2025-04-03 | 2,545 | 2,545 | 2,480 | 2,486 | 1,500 | 2,486 |
| 2025-04-02 | 2,550 | 2,560 | 2,550 | 2,555 | 600 | 2,555 |
| 2025-04-01 | 2,570 | 2,570 | 2,549 | 2,549 | 300 | 2,549 |
| 2025-03-31 | 2,548 | 2,550 | 2,546 | 2,550 | 400 | 2,550 |
| 2025-03-28 | 2,559 | 2,559 | 2,559 | 2,559 | 300 | 2,559 |
| 2025-03-27 | 2,635 | 2,635 | 2,629 | 2,629 | 1,000 | 2,629 |
| 2025-03-26 | 2,610 | 2,626 | 2,610 | 2,624 | 900 | 2,624 |
| 2025-03-25 | 2,640 | 2,640 | 2,604 | 2,625 | 500 | 2,625 |
| 2025-03-24 | 2,644 | 2,644 | 2,603 | 2,603 | 1,600 | 2,603 |
| 2025-03-21 | 2,650 | 2,650 | 2,600 | 2,624 | 1,000 | 2,624 |
| 2025-03-19 | 2,650 | 2,650 | 2,577 | 2,600 | 3,000 | 2,600 |
| 2025-03-18 | - | - | - | 2,650 | - | 2,650 |
| 2025-03-17 | - | - | - | 2,650 | - | 2,650 |
| 2025-03-14 | - | - | - | 2,650 | - | 2,650 |
| 2025-03-13 | - | - | - | 2,650 | - | 2,650 |
| 2025-03-12 | - | - | - | 2,650 | - | 2,650 |
| 2025-03-11 | 2,600 | 2,650 | 2,600 | 2,650 | 1,300 | 2,650 |
| 2025-03-10 | 2,589 | 2,590 | 2,589 | 2,590 | 1,100 | 2,590 |
| 2025-03-07 | 2,589 | 2,589 | 2,580 | 2,580 | 700 | 2,580 |
| 2025-03-06 | 2,583 | 2,594 | 2,582 | 2,594 | 1,100 | 2,594 |
| 2025-03-05 | 2,593 | 2,600 | 2,593 | 2,600 | 600 | 2,600 |
| 2025-03-04 | 2,585 | 2,585 | 2,585 | 2,585 | 200 | 2,585 |
| 2025-03-03 | 2,597 | 2,598 | 2,585 | 2,585 | 1,100 | 2,585 |
| 2025-02-28 | 2,597 | 2,597 | 2,597 | 2,597 | 100 | 2,597 |
| 2025-02-27 | 2,616 | 2,616 | 2,590 | 2,597 | 600 | 2,597 |
| 2025-02-26 | 2,568 | 2,618 | 2,568 | 2,618 | 1,100 | 2,618 |
| 2025-02-25 | 2,598 | 2,598 | 2,598 | 2,598 | 100 | 2,598 |
| 2025-02-21 | - | - | - | 2,560 | - | 2,560 |
| 2025-02-20 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 2,560 |
| 2025-02-19 | 2,558 | 2,560 | 2,558 | 2,560 | 800 | 2,560 |
| 2025-02-18 | 2,558 | 2,559 | 2,558 | 2,559 | 300 | 2,559 |
| 2025-02-17 | 2,566 | 2,566 | 2,554 | 2,554 | 500 | 2,554 |
| 2025-02-14 | 2,566 | 2,566 | 2,566 | 2,566 | 100 | 2,566 |
| 2025-02-13 | 2,566 | 2,566 | 2,566 | 2,566 | 100 | 2,566 |
| 2025-02-12 | 2,566 | 2,566 | 2,550 | 2,550 | 500 | 2,550 |
| 2025-02-10 | 2,550 | 2,550 | 2,545 | 2,550 | 2,300 | 2,550 |
| 2025-02-07 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,550 |
| 2025-02-06 | 2,566 | 2,566 | 2,545 | 2,546 | 500 | 2,546 |
| 2025-02-05 | 2,550 | 2,550 | 2,550 | 2,550 | 400 | 2,550 |
| 2025-02-04 | 2,567 | 2,567 | 2,550 | 2,550 | 1,400 | 2,550 |
| 2025-02-03 | 2,586 | 2,586 | 2,567 | 2,567 | 1,700 | 2,567 |
| 2025-01-31 | 2,600 | 2,625 | 2,600 | 2,613 | 4,200 | 2,613 |
| 2025-01-30 | 2,583 | 2,600 | 2,570 | 2,600 | 2,400 | 2,600 |
| 2025-01-29 | 2,599 | 2,601 | 2,593 | 2,593 | 1,200 | 2,593 |
| 2025-01-28 | 2,600 | 2,600 | 2,580 | 2,593 | 1,700 | 2,593 |
| 2025-01-27 | 2,589 | 2,600 | 2,586 | 2,600 | 1,000 | 2,600 |
| 2025-01-24 | - | - | - | 2,595 | - | 2,595 |
| 2025-01-23 | 2,599 | 2,600 | 2,595 | 2,595 | 1,500 | 2,595 |
| 2025-01-22 | 2,597 | 2,606 | 2,595 | 2,606 | 500 | 2,606 |
| 2025-01-21 | 2,599 | 2,600 | 2,599 | 2,600 | 400 | 2,600 |
| 2025-01-20 | 2,599 | 2,599 | 2,599 | 2,599 | 100 | 2,599 |
| 2025-01-17 | 2,600 | 2,600 | 2,595 | 2,595 | 900 | 2,595 |
| 2025-01-16 | - | - | - | 2,580 | - | 2,580 |
| 2025-01-15 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
| 2025-01-14 | 2,580 | 2,580 | 2,580 | 2,580 | 400 | 2,580 |
| 2025-01-10 | 2,600 | 2,600 | 2,587 | 2,587 | 700 | 2,587 |
| 2025-01-09 | 2,609 | 2,609 | 2,587 | 2,587 | 500 | 2,587 |
| 2025-01-08 | 2,615 | 2,615 | 2,600 | 2,608 | 400 | 2,608 |
| 2025-01-07 | 2,617 | 2,617 | 2,617 | 2,617 | 100 | 2,617 |
| 2025-01-06 | 2,617 | 2,617 | 2,617 | 2,617 | 1,100 | 2,617 |
分割・併合履歴 ： [2017-09-27]1株→0.2株