6996 ニチコン(株) 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 |
---|---|---|---|---|---|---|
2025-02-13 | 1,290 | 1,297 | 1,276 | 1,276 | 379,800 | 1,276 |
2025-02-12 | 1,295 | 1,312 | 1,261 | 1,266 | 713,400 | 1,266 |
2025-02-10 | 1,250 | 1,312 | 1,249 | 1,301 | 1,748,900 | 1,301 |
2025-02-07 | 1,179 | 1,265 | 1,179 | 1,258 | 2,683,800 | 1,258 |
2025-02-06 | 1,021 | 1,037 | 1,020 | 1,029 | 244,300 | 1,029 |
2025-02-05 | 1,029 | 1,044 | 1,017 | 1,020 | 471,300 | 1,020 |
2025-02-04 | 1,059 | 1,061 | 1,031 | 1,036 | 234,600 | 1,036 |
2025-02-03 | 1,079 | 1,083 | 1,037 | 1,037 | 261,700 | 1,037 |
2025-01-31 | 1,110 | 1,110 | 1,092 | 1,098 | 157,300 | 1,098 |
2025-01-30 | 1,105 | 1,107 | 1,096 | 1,105 | 213,200 | 1,105 |
2025-01-29 | 1,125 | 1,129 | 1,105 | 1,105 | 158,600 | 1,105 |
2025-01-28 | 1,122 | 1,128 | 1,109 | 1,111 | 341,600 | 1,111 |
2025-01-27 | 1,135 | 1,146 | 1,126 | 1,132 | 266,700 | 1,132 |
2025-01-24 | 1,125 | 1,138 | 1,110 | 1,135 | 518,100 | 1,135 |
2025-01-23 | 1,159 | 1,169 | 1,125 | 1,136 | 387,300 | 1,136 |
2025-01-22 | 1,130 | 1,159 | 1,126 | 1,151 | 566,000 | 1,151 |
2025-01-21 | 1,084 | 1,132 | 1,084 | 1,132 | 500,400 | 1,132 |
2025-01-20 | 1,072 | 1,085 | 1,067 | 1,078 | 141,200 | 1,078 |
2025-01-17 | 1,038 | 1,064 | 1,038 | 1,064 | 190,900 | 1,064 |
2025-01-16 | 1,055 | 1,058 | 1,036 | 1,038 | 183,200 | 1,038 |
2025-01-15 | 1,048 | 1,055 | 1,043 | 1,050 | 253,700 | 1,050 |
2025-01-14 | 1,050 | 1,053 | 1,029 | 1,035 | 161,800 | 1,035 |
2025-01-10 | 1,061 | 1,074 | 1,052 | 1,057 | 249,700 | 1,057 |
2025-01-09 | 1,082 | 1,083 | 1,065 | 1,076 | 207,900 | 1,076 |
2025-01-08 | 1,105 | 1,107 | 1,082 | 1,086 | 193,700 | 1,086 |
2025-01-07 | 1,100 | 1,111 | 1,084 | 1,108 | 255,500 | 1,108 |
2025-01-06 | 1,103 | 1,107 | 1,089 | 1,096 | 205,800 | 1,096 |
分割・併合履歴 : [1990-09-25]1株→1.15株