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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
