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 |
---|---|---|---|---|---|---|
2024-12-06 | 2,592 | 2,594 | 2,592 | 2,594 | 1,500 | 2,594 |
2024-12-05 | 2,593 | 2,593 | 2,592 | 2,592 | 200 | 2,592 |
2024-12-04 | - | - | - | 2,593 | - | 2,593 |
2024-12-03 | 2,594 | 2,594 | 2,593 | 2,593 | 300 | 2,593 |
2024-12-02 | 2,594 | 2,594 | 2,548 | 2,590 | 500 | 2,590 |
2024-11-29 | 2,595 | 2,595 | 2,594 | 2,594 | 200 | 2,594 |
2024-11-28 | - | - | - | 2,578 | - | 2,578 |
2024-11-27 | 2,578 | 2,578 | 2,578 | 2,578 | 100 | 2,578 |
2024-11-26 | 2,581 | 2,581 | 2,581 | 2,581 | 100 | 2,581 |
2024-11-25 | 2,597 | 2,600 | 2,580 | 2,580 | 1,100 | 2,580 |
2024-11-22 | 2,591 | 2,591 | 2,590 | 2,590 | 400 | 2,590 |
2024-11-21 | 2,581 | 2,581 | 2,576 | 2,580 | 900 | 2,580 |
2024-11-20 | 2,596 | 2,596 | 2,580 | 2,580 | 300 | 2,580 |
2024-11-19 | 2,597 | 2,597 | 2,597 | 2,597 | 100 | 2,597 |
2024-11-18 | 2,577 | 2,582 | 2,577 | 2,582 | 200 | 2,582 |
2024-11-15 | 2,577 | 2,577 | 2,577 | 2,577 | 400 | 2,577 |
2024-11-14 | - | - | - | 2,580 | - | 2,580 |
2024-11-13 | 2,578 | 2,585 | 2,578 | 2,580 | 400 | 2,580 |
2024-11-12 | 2,578 | 2,578 | 2,578 | 2,578 | 100 | 2,578 |
2024-11-11 | 2,594 | 2,594 | 2,578 | 2,578 | 900 | 2,578 |
2024-11-08 | 2,579 | 2,579 | 2,579 | 2,579 | 500 | 2,579 |
2024-11-07 | 2,604 | 2,606 | 2,580 | 2,604 | 1,700 | 2,604 |
2024-11-06 | 2,625 | 2,625 | 2,582 | 2,600 | 600 | 2,600 |
2024-11-05 | 2,639 | 2,639 | 2,600 | 2,630 | 700 | 2,630 |
2024-11-01 | 2,610 | 2,640 | 2,610 | 2,630 | 2,400 | 2,630 |
2024-10-31 | 2,610 | 2,610 | 2,560 | 2,560 | 300 | 2,560 |
2024-10-30 | 2,601 | 2,601 | 2,562 | 2,600 | 10,700 | 2,600 |
2024-10-29 | 2,599 | 2,599 | 2,599 | 2,599 | 100 | 2,599 |
2024-10-28 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2024-10-25 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2024-10-24 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2024-10-23 | 2,551 | 2,551 | 2,551 | 2,551 | 100 | 2,551 |
2024-10-22 | - | - | - | 2,551 | - | 2,551 |
2024-10-21 | 2,560 | 2,560 | 2,551 | 2,551 | 200 | 2,551 |
2024-10-18 | 2,582 | 2,585 | 2,550 | 2,550 | 400 | 2,550 |
2024-10-17 | 2,553 | 2,582 | 2,552 | 2,582 | 1,700 | 2,582 |
2024-10-16 | - | - | - | 2,555 | - | 2,555 |
2024-10-15 | 2,635 | 2,635 | 2,550 | 2,555 | 1,100 | 2,555 |
2024-10-11 | 2,579 | 2,585 | 2,579 | 2,585 | 200 | 2,585 |
2024-10-10 | 2,600 | 2,600 | 2,576 | 2,576 | 500 | 2,576 |
2024-10-09 | 2,590 | 2,600 | 2,590 | 2,600 | 300 | 2,600 |
2024-10-08 | 2,581 | 2,598 | 2,577 | 2,598 | 500 | 2,598 |
2024-10-07 | 2,620 | 2,640 | 2,500 | 2,599 | 1,600 | 2,599 |
2024-10-04 | 2,549 | 2,600 | 2,549 | 2,600 | 1,700 | 2,600 |
2024-10-03 | 2,500 | 2,550 | 2,500 | 2,550 | 400 | 2,550 |
2024-10-02 | 2,500 | 2,550 | 2,500 | 2,550 | 500 | 2,550 |
2024-10-01 | - | - | - | 2,550 | - | 2,550 |
2024-09-30 | - | - | - | 2,550 | - | 2,550 |
2024-09-27 | 2,602 | 2,602 | 2,550 | 2,550 | 1,300 | 2,550 |
2024-09-26 | 2,579 | 2,602 | 2,579 | 2,602 | 700 | 2,602 |
2024-09-25 | 2,580 | 2,580 | 2,579 | 2,579 | 900 | 2,579 |
2024-09-24 | 2,599 | 2,599 | 2,599 | 2,599 | 500 | 2,599 |
2024-09-20 | - | - | - | 2,551 | - | 2,551 |
2024-09-19 | - | - | - | 2,551 | - | 2,551 |
2024-09-18 | 2,542 | 2,551 | 2,450 | 2,551 | 500 | 2,551 |
2024-09-17 | 2,520 | 2,542 | 2,520 | 2,542 | 300 | 2,542 |
2024-09-13 | 2,600 | 2,600 | 2,520 | 2,520 | 300 | 2,520 |
2024-09-12 | 2,600 | 2,600 | 2,579 | 2,600 | 800 | 2,600 |
2024-09-11 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
2024-09-10 | 2,565 | 2,597 | 2,565 | 2,597 | 800 | 2,597 |
2024-09-09 | 2,551 | 2,551 | 2,451 | 2,551 | 800 | 2,551 |
2024-09-06 | 2,600 | 2,600 | 2,498 | 2,551 | 1,400 | 2,551 |
2024-09-05 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 2,600 |
2024-09-04 | 2,572 | 2,572 | 2,550 | 2,550 | 200 | 2,550 |
2024-09-03 | 2,592 | 2,592 | 2,590 | 2,590 | 900 | 2,590 |
2024-09-02 | 2,601 | 2,610 | 2,592 | 2,592 | 1,700 | 2,592 |
2024-08-30 | 2,598 | 2,605 | 2,551 | 2,596 | 1,100 | 2,596 |
2024-08-29 | 2,605 | 2,605 | 2,598 | 2,598 | 400 | 2,598 |
2024-08-28 | 2,600 | 2,605 | 2,590 | 2,605 | 300 | 2,605 |
2024-08-27 | 2,599 | 2,615 | 2,596 | 2,600 | 4,800 | 2,600 |
2024-08-26 | 2,557 | 2,599 | 2,557 | 2,598 | 400 | 2,598 |
2024-08-23 | 2,594 | 2,600 | 2,557 | 2,557 | 400 | 2,557 |
2024-08-22 | 2,497 | 2,600 | 2,497 | 2,600 | 21,800 | 2,600 |
2024-08-21 | 2,497 | 2,497 | 2,497 | 2,497 | 200 | 2,497 |
2024-08-20 | 2,496 | 2,508 | 2,496 | 2,508 | 300 | 2,508 |
2024-08-19 | 2,475 | 2,496 | 2,475 | 2,496 | 300 | 2,496 |
2024-08-16 | 2,438 | 2,438 | 2,421 | 2,425 | 1,400 | 2,425 |
2024-08-15 | 2,440 | 2,440 | 2,419 | 2,420 | 1,000 | 2,420 |
2024-08-14 | 2,384 | 2,420 | 2,379 | 2,420 | 1,100 | 2,420 |
2024-08-13 | 2,395 | 2,395 | 2,334 | 2,384 | 2,400 | 2,384 |
2024-08-09 | 2,321 | 2,370 | 2,320 | 2,370 | 1,200 | 2,370 |
2024-08-08 | 2,249 | 2,320 | 2,249 | 2,320 | 1,100 | 2,320 |
2024-08-07 | 2,200 | 2,349 | 2,200 | 2,349 | 1,500 | 2,349 |
2024-08-06 | 2,223 | 2,270 | 2,223 | 2,231 | 1,300 | 2,231 |
2024-08-05 | 2,276 | 2,352 | 2,222 | 2,222 | 1,300 | 2,222 |
2024-08-02 | 2,401 | 2,551 | 2,400 | 2,519 | 2,200 | 2,519 |
2024-08-01 | 2,470 | 2,470 | 2,402 | 2,402 | 1,100 | 2,402 |
2024-07-31 | 2,470 | 2,470 | 2,470 | 2,470 | 100 | 2,470 |
2024-07-30 | 2,466 | 2,466 | 2,466 | 2,466 | 200 | 2,466 |
2024-07-29 | 2,449 | 2,487 | 2,442 | 2,447 | 400 | 2,447 |
2024-07-26 | 2,524 | 2,524 | 2,424 | 2,449 | 700 | 2,449 |
2024-07-25 | 2,512 | 2,588 | 2,450 | 2,524 | 1,200 | 2,524 |
2024-07-24 | 2,563 | 2,563 | 2,550 | 2,550 | 600 | 2,550 |
2024-07-23 | 2,576 | 2,576 | 2,563 | 2,563 | 800 | 2,563 |
2024-07-22 | 2,598 | 2,598 | 2,576 | 2,576 | 1,000 | 2,576 |
2024-07-19 | 2,575 | 2,575 | 2,575 | 2,575 | 100 | 2,575 |
2024-07-18 | 2,595 | 2,595 | 2,558 | 2,566 | 1,900 | 2,566 |
2024-07-17 | 2,597 | 2,605 | 2,592 | 2,600 | 3,000 | 2,600 |
2024-07-16 | 2,647 | 2,647 | 2,597 | 2,597 | 1,700 | 2,597 |
2024-07-12 | 2,616 | 2,684 | 2,586 | 2,684 | 2,400 | 2,684 |
2024-07-11 | 2,597 | 2,618 | 2,597 | 2,600 | 2,700 | 2,600 |
2024-07-10 | 2,599 | 2,599 | 2,580 | 2,585 | 1,900 | 2,585 |
2024-07-09 | 2,618 | 2,618 | 2,581 | 2,584 | 3,200 | 2,584 |
2024-07-08 | 2,590 | 2,590 | 2,580 | 2,580 | 600 | 2,580 |
2024-07-05 | 2,610 | 2,610 | 2,582 | 2,590 | 1,300 | 2,590 |
2024-07-04 | 2,610 | 2,615 | 2,595 | 2,608 | 13,200 | 2,608 |
2024-07-03 | 2,581 | 2,609 | 2,569 | 2,609 | 2,100 | 2,609 |
2024-07-02 | 2,580 | 2,606 | 2,580 | 2,581 | 3,700 | 2,581 |
2024-07-01 | 2,543 | 2,593 | 2,543 | 2,563 | 2,500 | 2,563 |
2024-06-28 | 2,625 | 2,625 | 2,542 | 2,542 | 11,800 | 2,542 |
2024-06-27 | 2,649 | 2,649 | 2,602 | 2,602 | 4,600 | 2,602 |
2024-06-26 | 2,650 | 2,650 | 2,600 | 2,600 | 1,000 | 2,600 |
2024-06-25 | 2,652 | 2,654 | 2,650 | 2,650 | 1,400 | 2,650 |
2024-06-24 | 2,611 | 2,660 | 2,611 | 2,652 | 2,200 | 2,652 |
2024-06-21 | 2,661 | 2,661 | 2,661 | 2,661 | 200 | 2,661 |
2024-06-20 | 2,661 | 2,661 | 2,661 | 2,661 | 200 | 2,661 |
2024-06-19 | 2,661 | 2,661 | 2,661 | 2,661 | 600 | 2,661 |
2024-06-18 | 2,661 | 2,661 | 2,661 | 2,661 | 100 | 2,661 |
2024-06-17 | 2,609 | 2,666 | 2,609 | 2,640 | 1,000 | 2,640 |
2024-06-14 | 2,620 | 2,625 | 2,607 | 2,612 | 900 | 2,612 |
2024-06-13 | 2,675 | 2,675 | 2,625 | 2,625 | 600 | 2,625 |
2024-06-12 | 2,665 | 2,675 | 2,665 | 2,675 | 200 | 2,675 |
2024-06-11 | 2,665 | 2,678 | 2,665 | 2,677 | 700 | 2,677 |
2024-06-10 | 2,656 | 2,669 | 2,601 | 2,668 | 1,300 | 2,668 |
2024-06-07 | 2,693 | 2,693 | 2,648 | 2,678 | 1,500 | 2,678 |
2024-06-06 | 2,644 | 2,647 | 2,644 | 2,647 | 300 | 2,647 |
2024-06-05 | 2,589 | 2,644 | 2,589 | 2,644 | 2,000 | 2,644 |
2024-06-04 | 2,569 | 2,569 | 2,569 | 2,569 | 200 | 2,569 |
2024-06-03 | 2,544 | 2,574 | 2,513 | 2,574 | 1,200 | 2,574 |
2024-05-31 | 2,490 | 2,510 | 2,490 | 2,510 | 500 | 2,510 |
2024-05-30 | 2,588 | 2,588 | 2,540 | 2,540 | 300 | 2,540 |
2024-05-29 | 2,588 | 2,588 | 2,540 | 2,588 | 600 | 2,588 |
2024-05-28 | 2,588 | 2,588 | 2,588 | 2,588 | 100 | 2,588 |
2024-05-27 | 2,567 | 2,588 | 2,566 | 2,588 | 1,100 | 2,588 |
2024-05-24 | 2,574 | 2,574 | 2,514 | 2,569 | 1,200 | 2,569 |
2024-05-23 | 2,561 | 2,579 | 2,561 | 2,579 | 300 | 2,579 |
2024-05-22 | 2,568 | 2,600 | 2,567 | 2,570 | 800 | 2,570 |
2024-05-21 | 2,615 | 2,615 | 2,555 | 2,555 | 2,900 | 2,555 |
2024-05-20 | 2,625 | 2,632 | 2,625 | 2,632 | 300 | 2,632 |
2024-05-17 | 2,582 | 2,635 | 2,549 | 2,574 | 4,500 | 2,574 |
2024-05-16 | 2,641 | 2,642 | 2,560 | 2,582 | 8,200 | 2,582 |
2024-05-15 | 2,882 | 2,882 | 2,790 | 2,791 | 3,400 | 2,791 |
2024-05-14 | 2,818 | 2,889 | 2,818 | 2,855 | 6,300 | 2,855 |
2024-05-13 | 2,830 | 2,850 | 2,830 | 2,850 | 400 | 2,850 |
2024-05-10 | 2,864 | 2,864 | 2,833 | 2,833 | 1,000 | 2,833 |
2024-05-09 | 2,874 | 2,874 | 2,862 | 2,862 | 900 | 2,862 |
2024-05-08 | 2,852 | 2,876 | 2,824 | 2,824 | 2,500 | 2,824 |
2024-05-07 | 2,850 | 2,931 | 2,850 | 2,852 | 1,000 | 2,852 |
2024-05-02 | 2,850 | 2,850 | 2,850 | 2,850 | 1,100 | 2,850 |
2024-05-01 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
2024-04-30 | 2,755 | 2,755 | 2,755 | 2,755 | 100 | 2,755 |
2024-04-26 | 2,790 | 2,790 | 2,790 | 2,790 | 300 | 2,790 |
2024-04-25 | - | - | - | 2,790 | - | 2,790 |
2024-04-24 | 2,748 | 2,790 | 2,748 | 2,790 | 900 | 2,790 |
2024-04-23 | - | - | - | 2,739 | - | 2,739 |
2024-04-22 | 2,739 | 2,739 | 2,739 | 2,739 | 500 | 2,739 |
2024-04-19 | 2,801 | 2,801 | 2,750 | 2,789 | 900 | 2,789 |
2024-04-18 | 2,807 | 2,817 | 2,801 | 2,801 | 700 | 2,801 |
2024-04-17 | 2,850 | 2,850 | 2,805 | 2,845 | 1,900 | 2,845 |
2024-04-16 | 2,845 | 2,852 | 2,845 | 2,850 | 1,100 | 2,850 |
2024-04-15 | 2,853 | 2,853 | 2,848 | 2,850 | 1,000 | 2,850 |
2024-04-12 | 2,858 | 2,858 | 2,858 | 2,858 | 100 | 2,858 |
2024-04-11 | - | - | - | 2,858 | - | 2,858 |
2024-04-10 | 2,850 | 2,858 | 2,850 | 2,858 | 400 | 2,858 |
2024-04-09 | 2,850 | 2,850 | 2,840 | 2,840 | 200 | 2,840 |
2024-04-08 | 2,900 | 2,900 | 2,850 | 2,850 | 500 | 2,850 |
2024-04-05 | 2,840 | 2,850 | 2,838 | 2,850 | 500 | 2,850 |
2024-04-04 | 2,795 | 2,878 | 2,795 | 2,878 | 300 | 2,878 |
2024-04-03 | - | - | - | 2,825 | - | 2,825 |
2024-04-02 | 2,851 | 2,851 | 2,821 | 2,825 | 500 | 2,825 |
2024-04-01 | 2,860 | 2,860 | 2,801 | 2,801 | 500 | 2,801 |
2024-03-29 | - | - | - | 2,810 | - | 2,810 |
2024-03-28 | 2,781 | 2,810 | 2,781 | 2,810 | 700 | 2,810 |
2024-03-27 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 2,900 |
2024-03-26 | 2,940 | 2,943 | 2,900 | 2,900 | 1,500 | 2,900 |
2024-03-25 | 2,915 | 2,920 | 2,915 | 2,920 | 200 | 2,920 |
2024-03-22 | 2,920 | 2,920 | 2,915 | 2,915 | 300 | 2,915 |
2024-03-21 | 2,880 | 2,910 | 2,880 | 2,910 | 2,300 | 2,910 |
2024-03-19 | 2,850 | 2,870 | 2,845 | 2,845 | 800 | 2,845 |
2024-03-18 | 2,890 | 2,899 | 2,799 | 2,849 | 1,100 | 2,849 |
2024-03-15 | - | - | - | 2,889 | - | 2,889 |
2024-03-14 | 2,786 | 2,889 | 2,786 | 2,889 | 700 | 2,889 |
2024-03-13 | 2,825 | 2,825 | 2,776 | 2,786 | 700 | 2,786 |
2024-03-12 | 2,775 | 2,825 | 2,774 | 2,825 | 800 | 2,825 |
2024-03-11 | 2,825 | 2,825 | 2,825 | 2,825 | 800 | 2,825 |
2024-03-08 | 2,830 | 2,833 | 2,827 | 2,833 | 400 | 2,833 |
2024-03-07 | 2,859 | 2,859 | 2,826 | 2,826 | 900 | 2,826 |
2024-03-06 | - | - | - | 2,790 | - | 2,790 |
2024-03-05 | 2,859 | 2,859 | 2,771 | 2,790 | 500 | 2,790 |
2024-03-04 | 2,885 | 2,885 | 2,850 | 2,860 | 1,100 | 2,860 |
2024-03-01 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 2,800 |
2024-02-29 | 2,775 | 2,780 | 2,775 | 2,780 | 1,400 | 2,780 |
2024-02-28 | 2,725 | 2,760 | 2,725 | 2,760 | 1,300 | 2,760 |
2024-02-27 | 2,725 | 2,725 | 2,725 | 2,725 | 2,100 | 2,725 |
2024-02-26 | 2,675 | 2,699 | 2,675 | 2,699 | 500 | 2,699 |
2024-02-22 | 2,668 | 2,668 | 2,665 | 2,665 | 500 | 2,665 |
2024-02-21 | 2,720 | 2,720 | 2,718 | 2,718 | 300 | 2,718 |
2024-02-20 | 2,714 | 2,738 | 2,650 | 2,722 | 1,300 | 2,722 |
2024-02-19 | 2,745 | 2,745 | 2,683 | 2,714 | 900 | 2,714 |
2024-02-16 | 2,700 | 2,747 | 2,700 | 2,735 | 1,300 | 2,735 |
2024-02-15 | 2,708 | 2,708 | 2,601 | 2,654 | 2,100 | 2,654 |
2024-02-14 | 2,677 | 2,699 | 2,576 | 2,699 | 5,500 | 2,699 |
2024-02-13 | 2,727 | 2,727 | 2,727 | 2,727 | 500 | 2,727 |
2024-02-09 | 2,692 | 2,712 | 2,680 | 2,712 | 700 | 2,712 |
2024-02-08 | 2,706 | 2,727 | 2,706 | 2,706 | 700 | 2,706 |
2024-02-07 | 2,798 | 2,798 | 2,748 | 2,748 | 400 | 2,748 |
2024-02-06 | 2,800 | 2,800 | 2,750 | 2,750 | 200 | 2,750 |
2024-02-05 | 2,803 | 2,803 | 2,753 | 2,799 | 700 | 2,799 |
2024-02-02 | 2,771 | 2,820 | 2,753 | 2,753 | 1,200 | 2,753 |
2024-02-01 | 2,835 | 2,835 | 2,728 | 2,780 | 4,900 | 2,780 |
2024-01-31 | 2,847 | 2,847 | 2,755 | 2,820 | 6,500 | 2,820 |
2024-01-30 | 2,800 | 2,899 | 2,800 | 2,847 | 7,400 | 2,847 |
2024-01-29 | 2,718 | 2,750 | 2,678 | 2,749 | 1,600 | 2,749 |
2024-01-26 | 2,657 | 2,749 | 2,657 | 2,723 | 1,800 | 2,723 |
2024-01-25 | 2,655 | 2,655 | 2,653 | 2,655 | 1,200 | 2,655 |
2024-01-24 | 2,643 | 2,658 | 2,643 | 2,655 | 400 | 2,655 |
2024-01-23 | 2,660 | 2,662 | 2,612 | 2,643 | 1,000 | 2,643 |
2024-01-22 | 2,650 | 2,650 | 2,553 | 2,640 | 1,000 | 2,640 |
2024-01-19 | 2,597 | 2,630 | 2,597 | 2,630 | 200 | 2,630 |
2024-01-18 | 2,600 | 2,630 | 2,597 | 2,597 | 1,100 | 2,597 |
2024-01-17 | 2,630 | 2,630 | 2,598 | 2,598 | 200 | 2,598 |
2024-01-16 | 2,601 | 2,630 | 2,601 | 2,630 | 800 | 2,630 |
2024-01-15 | 2,590 | 2,647 | 2,558 | 2,596 | 5,700 | 2,596 |
2024-01-12 | 2,493 | 2,589 | 2,493 | 2,589 | 800 | 2,589 |
2024-01-11 | 2,490 | 2,500 | 2,456 | 2,472 | 3,400 | 2,472 |
2024-01-10 | 2,489 | 2,489 | 2,440 | 2,440 | 400 | 2,440 |
2024-01-09 | 2,482 | 2,483 | 2,439 | 2,439 | 1,400 | 2,439 |
2024-01-05 | 2,416 | 2,446 | 2,416 | 2,446 | 200 | 2,446 |
2024-01-04 | 2,380 | 2,500 | 2,380 | 2,429 | 1,200 | 2,429 |
分割・併合履歴 : [2017-09-27]1株→0.2株