6863 (株)ニレコ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,622 | 1,622 | 1,495 | 1,560 | 80,800 | 1,560 |
| 2025-04-03 | 1,656 | 1,715 | 1,650 | 1,662 | 48,500 | 1,662 |
| 2025-04-02 | 1,757 | 1,761 | 1,731 | 1,736 | 8,900 | 1,736 |
| 2025-04-01 | 1,759 | 1,781 | 1,750 | 1,755 | 25,200 | 1,755 |
| 2025-03-31 | 1,757 | 1,757 | 1,707 | 1,708 | 46,400 | 1,708 |
| 2025-03-28 | 1,804 | 1,820 | 1,792 | 1,795 | 23,200 | 1,795 |
| 2025-03-27 | 1,864 | 1,881 | 1,841 | 1,859 | 14,100 | 1,859 |
| 2025-03-26 | 1,862 | 1,882 | 1,843 | 1,866 | 22,300 | 1,866 |
| 2025-03-25 | 1,829 | 1,865 | 1,827 | 1,851 | 24,800 | 1,851 |
| 2025-03-24 | 1,856 | 1,863 | 1,819 | 1,828 | 19,400 | 1,828 |
| 2025-03-21 | 1,820 | 1,848 | 1,816 | 1,835 | 34,300 | 1,835 |
| 2025-03-19 | 1,803 | 1,820 | 1,778 | 1,794 | 18,500 | 1,794 |
| 2025-03-18 | 1,825 | 1,825 | 1,790 | 1,810 | 33,400 | 1,810 |
| 2025-03-17 | 1,813 | 1,825 | 1,809 | 1,820 | 16,900 | 1,820 |
| 2025-03-14 | 1,775 | 1,810 | 1,775 | 1,802 | 8,100 | 1,802 |
| 2025-03-13 | 1,781 | 1,812 | 1,781 | 1,789 | 9,500 | 1,789 |
| 2025-03-12 | 1,759 | 1,785 | 1,759 | 1,777 | 6,400 | 1,777 |
| 2025-03-11 | 1,772 | 1,775 | 1,725 | 1,775 | 35,800 | 1,775 |
| 2025-03-10 | 1,780 | 1,786 | 1,774 | 1,779 | 13,400 | 1,779 |
| 2025-03-07 | 1,777 | 1,786 | 1,770 | 1,776 | 9,700 | 1,776 |
| 2025-03-06 | 1,768 | 1,801 | 1,761 | 1,798 | 11,700 | 1,798 |
| 2025-03-05 | 1,756 | 1,783 | 1,753 | 1,766 | 8,700 | 1,766 |
| 2025-03-04 | 1,798 | 1,798 | 1,750 | 1,762 | 22,100 | 1,762 |
| 2025-03-03 | 1,803 | 1,825 | 1,788 | 1,798 | 10,000 | 1,798 |
| 2025-02-28 | 1,790 | 1,815 | 1,775 | 1,797 | 28,100 | 1,797 |
| 2025-02-27 | 1,792 | 1,832 | 1,785 | 1,826 | 8,800 | 1,826 |
| 2025-02-26 | 1,803 | 1,805 | 1,783 | 1,792 | 14,600 | 1,792 |
| 2025-02-25 | 1,802 | 1,823 | 1,791 | 1,806 | 28,100 | 1,806 |
| 2025-02-21 | 1,859 | 1,859 | 1,801 | 1,812 | 30,500 | 1,812 |
| 2025-02-20 | 1,830 | 1,874 | 1,801 | 1,860 | 42,000 | 1,860 |
| 2025-02-19 | 1,824 | 1,826 | 1,801 | 1,801 | 10,100 | 1,801 |
| 2025-02-18 | 1,814 | 1,823 | 1,805 | 1,810 | 8,300 | 1,810 |
| 2025-02-17 | 1,833 | 1,833 | 1,796 | 1,807 | 18,500 | 1,807 |
| 2025-02-14 | 1,821 | 1,852 | 1,800 | 1,815 | 27,500 | 1,815 |
| 2025-02-13 | 1,840 | 1,885 | 1,799 | 1,801 | 42,600 | 1,801 |
| 2025-02-12 | 1,865 | 1,865 | 1,803 | 1,840 | 51,000 | 1,840 |
| 2025-02-10 | 1,909 | 1,925 | 1,866 | 1,867 | 35,500 | 1,867 |
| 2025-02-07 | 1,860 | 1,929 | 1,827 | 1,927 | 149,100 | 1,927 |
| 2025-02-06 | 1,747 | 1,769 | 1,725 | 1,740 | 33,200 | 1,740 |
| 2025-02-05 | 1,723 | 1,755 | 1,718 | 1,747 | 19,000 | 1,747 |
| 2025-02-04 | 1,723 | 1,723 | 1,701 | 1,717 | 5,600 | 1,717 |
| 2025-02-03 | 1,713 | 1,713 | 1,684 | 1,698 | 15,900 | 1,698 |
| 2025-01-31 | 1,730 | 1,733 | 1,700 | 1,715 | 13,800 | 1,715 |
| 2025-01-30 | 1,726 | 1,755 | 1,715 | 1,730 | 34,500 | 1,730 |
| 2025-01-29 | 1,728 | 1,749 | 1,718 | 1,749 | 10,000 | 1,749 |
| 2025-01-28 | 1,690 | 1,730 | 1,674 | 1,712 | 19,000 | 1,712 |
| 2025-01-27 | 1,677 | 1,725 | 1,677 | 1,703 | 40,000 | 1,703 |
| 2025-01-24 | 1,617 | 1,645 | 1,617 | 1,637 | 10,600 | 1,637 |
| 2025-01-23 | 1,616 | 1,628 | 1,592 | 1,624 | 9,500 | 1,624 |
| 2025-01-22 | 1,630 | 1,644 | 1,600 | 1,627 | 11,800 | 1,627 |
| 2025-01-21 | 1,628 | 1,630 | 1,605 | 1,620 | 3,700 | 1,620 |
| 2025-01-20 | 1,620 | 1,643 | 1,603 | 1,618 | 12,500 | 1,618 |
| 2025-01-17 | 1,618 | 1,618 | 1,550 | 1,605 | 10,500 | 1,605 |
| 2025-01-16 | 1,646 | 1,646 | 1,593 | 1,620 | 13,300 | 1,620 |
| 2025-01-15 | 1,653 | 1,653 | 1,608 | 1,629 | 6,800 | 1,629 |
| 2025-01-14 | 1,642 | 1,642 | 1,604 | 1,613 | 14,700 | 1,613 |
| 2025-01-10 | 1,667 | 1,671 | 1,631 | 1,642 | 13,400 | 1,642 |
| 2025-01-09 | 1,704 | 1,723 | 1,650 | 1,650 | 38,400 | 1,650 |
| 2025-01-08 | 1,669 | 1,710 | 1,651 | 1,692 | 18,800 | 1,692 |
| 2025-01-07 | 1,698 | 1,698 | 1,646 | 1,669 | 25,300 | 1,669 |
| 2025-01-06 | 1,700 | 1,711 | 1,654 | 1,680 | 29,000 | 1,680 |
分割・併合履歴 ： [1990-03-27]1株→1.1株