1. HOME >
  2. 株価時系列 >
  3. 6042 >
  4. 2023年

6042 (株)ニッキ 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
2023-12-29---2,378-2,378
2023-12-28---2,378-2,378
2023-12-272,4592,4592,3782,3782002,378
2023-12-26---2,380-2,380
2023-12-252,3662,3812,3662,3802,2002,380
2023-12-222,3682,3702,3682,3708002,370
2023-12-21---2,368-2,368
2023-12-202,3802,3802,3682,3687002,368
2023-12-192,3702,3702,3642,3642002,364
2023-12-182,3972,3972,3522,3523002,352
2023-12-152,3672,3772,3672,3772002,377
2023-12-14---2,377-2,377
2023-12-132,3362,3772,3362,3777002,377
2023-12-122,3992,3992,3482,3803,0002,380
2023-12-112,3862,4012,3812,4016002,401
2023-12-082,4112,4112,4002,4001,2002,400
2023-12-072,4342,4492,4342,4492002,449
2023-12-062,4502,4862,4502,4848002,484
2023-12-052,4322,4432,4002,4004,7002,400
2023-12-042,4002,4002,4002,4005002,400
2023-12-012,3832,4002,3802,4001,0002,400
2023-11-302,3882,3892,3882,3893002,389
2023-11-292,4002,4122,3882,3881,3002,388
2023-11-282,4092,4102,4032,4036002,403
2023-11-272,4652,4652,4272,4276002,427
2023-11-242,3922,4772,3922,4771,5002,477
2023-11-222,4002,4052,3642,3643002,364
2023-11-212,4002,4212,4002,4002,6002,400
2023-11-202,4502,4502,4502,4506002,450
2023-11-17---2,441-2,441
2023-11-162,4372,4412,4372,4412002,441
2023-11-152,4732,4732,4412,4412002,441
2023-11-14---2,474-2,474
2023-11-13---2,474-2,474
2023-11-102,4872,4952,4452,4741,3002,474
2023-11-092,4012,4022,4012,4027002,402
2023-11-082,4782,4782,4002,4002,2002,400
2023-11-072,4972,4972,4972,4975002,497
2023-11-062,4972,4972,4972,4971002,497
2023-11-022,4482,4922,4482,4872,3002,487
2023-11-012,4982,4982,4982,4984002,498
2023-10-312,3952,5092,3952,5098002,509
2023-10-302,6392,6392,4502,4503,0002,450
2023-10-272,6112,6932,6112,6851,8002,685
2023-10-262,5852,6002,5852,6001,0002,600
2023-10-252,5492,5772,5492,5774002,577
2023-10-242,5622,5622,5352,5351,4002,535
2023-10-232,5092,5162,5092,5161,0002,516
2023-10-202,5002,5452,5002,5451,3002,545
2023-10-192,5432,5442,4942,5401,0002,540
2023-10-182,5302,5302,5302,5304002,530
2023-10-172,4932,5202,4882,5201,1002,520
2023-10-162,4922,4922,4922,4921002,492
2023-10-132,5282,5282,5282,5281002,528
2023-10-122,5122,5272,5122,5272002,527
2023-10-11---2,500-2,500
2023-10-102,5472,5472,4882,5001,0002,500
2023-10-06---2,530-2,530
2023-10-052,5862,5862,5302,5301,0002,530
2023-10-042,5392,5392,4862,4865002,486
2023-10-032,5402,5402,4392,4891,6002,489
2023-10-02---2,540-2,540
2023-09-292,6302,6302,5402,5408002,540
2023-09-282,6002,6002,5502,5806002,580
2023-09-27---2,640-2,640
2023-09-262,5702,6402,5702,6407002,640
2023-09-252,5762,5762,5502,5728002,572
2023-09-222,6152,6152,5692,5855002,585
2023-09-212,6652,6992,6652,6659002,665
2023-09-202,6902,6902,6542,6651,1002,665
2023-09-192,6602,7192,6602,7101,2002,710
2023-09-152,6702,7102,6702,7101,3002,710
2023-09-142,6612,6662,5972,6668002,666
2023-09-132,6852,6852,6352,6681,3002,668
2023-09-122,7122,7122,7002,7003002,700
2023-09-112,7122,7122,6802,6981,0002,698
2023-09-082,7122,7122,6802,7057002,705
2023-09-07---2,719-2,719
2023-09-062,6802,7192,6802,7191,4002,719
2023-09-052,6532,6802,6532,6809002,680
2023-09-042,6032,6492,6032,6494002,649
2023-09-012,6502,6502,6342,6491,4002,649
2023-08-312,6512,6952,6512,6651,2002,665
2023-08-302,6242,6242,6242,6243002,624
2023-08-292,6332,6382,6202,62518,9002,625
2023-08-282,5782,6092,5742,6092,4002,609
2023-08-252,5272,5702,5272,5681,4002,568
2023-08-242,4922,5342,4902,5341,4002,534
2023-08-232,4812,5202,4812,5204,4002,520
2023-08-222,4892,4892,4882,4883002,488
2023-08-212,5192,5192,4812,5198002,519
2023-08-182,4642,4692,4152,4692,5002,469
2023-08-172,4212,4642,3512,4642,0002,464
2023-08-162,4312,4312,4312,4314002,431
2023-08-152,4312,4332,4312,4311,0002,431
2023-08-142,4442,4442,4352,4353002,435
2023-08-102,4602,4602,4552,4555002,455
2023-08-092,5002,5002,4002,4502,7002,450
2023-08-082,4542,5002,4542,5002,4002,500
2023-08-072,4022,5202,3112,4012,9002,401
2023-08-042,2742,4102,2532,3562,7002,356
2023-08-032,2502,2992,2422,2991,6002,299
2023-08-022,2022,2722,2022,2423,5002,242
2023-08-012,2062,2502,1892,2503,9002,250
2023-07-312,2722,2722,2252,2422,0002,242
2023-07-282,1902,2722,1602,2725,8002,272
2023-07-272,0852,1102,0852,1105002,110
2023-07-262,0932,1352,0912,1351,2002,135
2023-07-252,1042,1062,1002,1001,6002,100
2023-07-242,1582,1582,1032,1038002,103
2023-07-212,1002,1282,1002,1282,3002,128
2023-07-202,0672,0672,0672,0673002,067
2023-07-192,0852,0862,0852,0854002,085
2023-07-182,0822,0842,0822,0843002,084
2023-07-142,0692,0702,0692,0702002,070
2023-07-132,0852,0852,0692,0694002,069
2023-07-122,0962,0962,0962,0966002,096
2023-07-112,1202,1202,0702,0703002,070
2023-07-102,0792,0852,0792,0854,0002,085
2023-07-072,0542,0792,0382,0721,0002,072
2023-07-062,0572,0702,0542,0541,3002,054
2023-07-052,0322,0352,0322,0355002,035
2023-07-042,0252,0302,0252,0302002,030
2023-07-032,0202,0201,9992,0156002,015
2023-06-301,9621,9621,9621,9621001,962
2023-06-291,9991,9991,9991,9993001,999
2023-06-282,0072,0192,0072,0197002,019
2023-06-271,9682,0001,9682,0002002,000
2023-06-261,9591,9591,9581,9583001,958
2023-06-232,0072,0172,0002,0005002,000
2023-06-222,0032,0031,9681,9794001,979
2023-06-211,9922,0031,9922,0031,2002,003
2023-06-201,9711,9961,9711,9963001,996
2023-06-191,9861,9861,9861,9861001,986
2023-06-161,9671,9941,9631,9941,3001,994
2023-06-151,9891,9941,9891,9942001,994
2023-06-141,9891,9891,9501,9581,1001,958
2023-06-131,9622,0001,9281,9282,0001,928
2023-06-121,9201,9481,9201,9481,2001,948
2023-06-091,9381,9381,9201,9205001,920
2023-06-081,9371,9381,9171,9381,0001,938
2023-06-071,9401,9401,9371,9378001,937
2023-06-061,9061,9061,9051,9059001,905
2023-06-051,8911,9061,8911,9064001,906
2023-06-021,8611,8611,8611,8615001,861
2023-06-011,8891,8891,8891,8893001,889
2023-05-311,8801,8891,8801,8894001,889
2023-05-301,9001,9001,8711,8817001,881
2023-05-291,8701,8701,8701,8704001,870
2023-05-261,8881,8881,8711,8712001,871
2023-05-251,8771,8951,8771,8775001,877
2023-05-24---1,895-1,895
2023-05-231,8951,8951,8951,8951001,895
2023-05-221,8861,8861,8861,8861001,886
2023-05-19---1,846-1,846
2023-05-181,8751,9001,8231,8461,4001,846
2023-05-171,8531,8851,8531,8571,2001,857
2023-05-161,8761,8971,8611,8621,8001,862
2023-05-151,9281,9291,8901,9153,0001,915
2023-05-121,9291,9291,9101,9152,1001,915
2023-05-11---1,929-1,929
2023-05-101,9301,9311,9251,9291,1001,929
2023-05-091,9191,9291,9191,9297001,929
2023-05-081,9191,9191,9151,9195001,919
2023-05-021,8911,9061,8871,9064001,906
2023-05-011,8961,9171,8961,9177001,917
2023-04-281,8861,9101,8861,8917001,891
2023-04-271,9001,9001,8881,8884001,888
2023-04-261,8871,8871,8871,8871001,887
2023-04-25---1,900-1,900
2023-04-241,9001,9001,9001,9001,0001,900
2023-04-211,8821,8971,8821,8974001,897
2023-04-201,8971,8971,8971,8971001,897
2023-04-191,8991,8991,8991,8991001,899
2023-04-181,9101,9101,9101,9103001,910
2023-04-171,8651,8951,8621,8927001,892
2023-04-141,8701,8871,8471,8672,0001,867
2023-04-131,8721,8721,8721,8722001,872
2023-04-12---1,910-1,910
2023-04-111,9101,9101,9101,9102001,910
2023-04-101,8951,9051,8951,9051,3001,905
2023-04-071,8911,8951,8911,8952001,895
2023-04-061,9271,9271,9011,9016001,901
2023-04-051,8911,8911,8911,8912001,891
2023-04-041,9161,9331,9161,9295001,929
2023-04-031,8851,9001,8851,9002,2001,900
2023-03-311,8901,8901,8701,8853001,885
2023-03-301,8771,8781,8301,8305001,830
2023-03-291,8791,8791,8781,8787001,878
2023-03-281,8881,8901,8741,8743001,874
2023-03-271,8901,8901,8881,8882001,888
2023-03-241,8821,9001,8651,8781,2001,878
2023-03-231,8741,9221,8741,9223001,922
2023-03-221,8661,8741,8661,8742001,874
2023-03-201,8661,8661,8661,8664001,866
2023-03-171,8991,8991,8991,8991001,899
2023-03-161,9001,9001,9001,9002001,900
2023-03-151,9001,9001,9001,9003001,900
2023-03-141,8901,8901,8901,8902001,890
2023-03-131,9401,9401,9401,9401001,940
2023-03-101,9581,9581,9581,9583001,958
2023-03-091,9481,9601,9421,9588001,958
2023-03-081,9201,9391,9201,9397001,939
2023-03-071,9341,9341,9001,9229001,922
2023-03-061,9301,9301,9161,9209001,920
2023-03-031,9101,9101,9101,9101001,910
2023-03-021,9101,9101,9101,9101001,910
2023-03-011,9071,9071,9061,9062001,906
2023-02-281,8851,9331,8821,9002,1001,900
2023-02-271,8701,8901,8701,8855001,885
2023-02-241,8931,8961,8641,8707,7001,870
2023-02-22---1,840-1,840
2023-02-211,8201,8401,8201,8403001,840
2023-02-20---1,820-1,820
2023-02-171,8201,8201,8201,8203001,820
2023-02-161,8181,8191,8181,8194001,819
2023-02-151,8201,8231,8181,8231,5001,823
2023-02-141,8201,8211,8201,8208001,820
2023-02-131,8221,8221,8201,8206001,820
2023-02-101,8151,8171,8151,8176001,817
2023-02-091,8141,8141,8141,8141001,814
2023-02-081,8141,8151,8141,8141,1001,814
2023-02-071,8111,8121,8111,8123001,812
2023-02-061,8381,8381,8061,8101,3001,810
2023-02-031,8351,8381,8351,8386001,838
2023-02-021,8381,8381,8281,8282001,828
2023-02-011,8301,8401,8031,8388001,838
2023-01-311,8101,8391,8101,8181,1001,818
2023-01-301,8041,8101,8021,8109,1001,810
2023-01-271,8011,8021,7981,8024001,802
2023-01-261,7891,8011,7891,7935001,793
2023-01-251,8141,8141,8041,8046001,804
2023-01-241,7761,8151,7761,8151,0001,815
2023-01-231,7761,7761,7761,7763001,776
2023-01-201,7761,7761,7761,7765001,776
2023-01-191,7901,7901,7761,7762001,776
2023-01-181,7901,7901,7901,7901001,790
2023-01-171,7901,7901,7891,7905001,790
2023-01-161,7751,7751,7751,7752001,775
2023-01-131,7751,7751,7751,7751001,775
2023-01-12---1,775-1,775
2023-01-111,7751,7751,7751,7752001,775
2023-01-101,7731,7731,7721,7721,3001,772
2023-01-061,8051,8051,8011,8013001,801
2023-01-051,8041,8201,8041,8206001,820
2023-01-041,8251,8251,7861,7866001,786

分割・併合履歴 ： [2017-09-27]1株→0.2株