ニックス
4243スタンダード/化学/NIX,INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 869.0 | 884.0 | 869.0 | 884.0 | +8.0 | +0.91% | 600 |
| 2026-03-12 | 885.0 | 885.0 | 876.0 | 876.0 | -14.0 | -1.57% | 300 |
| 2026-03-11 | 905.0 | 905.0 | 885.0 | 890.0 | +15.0 | +1.71% | 1,500 |
| 2026-03-10 | 858.0 | 892.0 | 858.0 | 875.0 | +23.0 | +2.70% | 2,200 |
| 2026-03-09 | 862.0 | 862.0 | 841.0 | 852.0 | -36.0 | -4.05% | 5,500 |
| 2026-03-06 | 869.0 | 888.0 | 869.0 | 888.0 | +7.0 | +0.79% | 1,500 |
| 2026-03-05 | 866.0 | 881.0 | 866.0 | 881.0 | +20.0 | +2.32% | 1,400 |
| 2026-03-04 | 892.0 | 892.0 | 860.0 | 861.0 | -46.0 | -5.07% | 6,800 |
| 2026-03-03 | 914.0 | 914.0 | 907.0 | 907.0 | -5.0 | -0.55% | 1,300 |
| 2026-03-02 | 917.0 | 924.0 | 907.0 | 912.0 | -6.0 | -0.65% | 3,700 |
| 2026-02-27 | 931.0 | 935.0 | 903.0 | 918.0 | -24.0 | -2.55% | 10,200 |
| 2026-02-26 | 956.0 | 956.0 | 942.0 | 942.0 | -7.0 | -0.74% | 1,800 |
| 2026-02-25 | 953.0 | 953.0 | 920.0 | 949.0 | -4.0 | -0.42% | 2,100 |
| 2026-02-24 | 941.0 | 966.0 | 933.0 | 953.0 | +23.0 | +2.47% | 4,300 |
| 2026-02-20 | 930.0 | 930.0 | 917.0 | 930.0 | 0.0 | 0.00% | 2,200 |
| 2026-02-19 | 912.0 | 937.0 | 911.0 | 930.0 | +18.0 | +1.97% | 2,300 |
| 2026-02-18 | 926.0 | 926.0 | 910.0 | 912.0 | -18.0 | -1.94% | 5,600 |
| 2026-02-17 | 885.0 | 930.0 | 885.0 | 930.0 | +45.0 | +5.08% | 2,700 |
| 2026-02-16 | 895.0 | 895.0 | 885.0 | 885.0 | -10.0 | -1.12% | 2,200 |
| 2026-02-13 | 897.0 | 897.0 | 870.0 | 895.0 | -2.0 | -0.22% | 4,200 |
| 2026-02-12 | 900.0 | 900.0 | 880.0 | 897.0 | -1.0 | -0.11% | 6,300 |
| 2026-02-10 | 888.0 | 901.0 | 865.0 | 898.0 | +17.0 | +1.93% | 20,100 |
| 2026-02-09 | 870.0 | 887.0 | 868.0 | 881.0 | +11.0 | +1.26% | 4,200 |
| 2026-02-06 | 874.0 | 874.0 | 870.0 | 870.0 | +6.0 | +0.69% | 800 |
| 2026-02-05 | 860.0 | 880.0 | 860.0 | 864.0 | +4.0 | +0.47% | 1,600 |
| 2026-02-04 | 845.0 | 860.0 | 844.0 | 860.0 | +15.0 | +1.78% | 3,400 |
| 2026-02-03 | 838.0 | 845.0 | 838.0 | 845.0 | +10.0 | +1.20% | 1,200 |
| 2026-02-02 | 835.0 | 835.0 | 835.0 | 835.0 | +4.0 | +0.48% | 100 |
| 2026-01-30 | 830.0 | 831.0 | 830.0 | 831.0 | -11.0 | -1.31% | 200 |
| 2026-01-29 | 848.0 | 848.0 | 842.0 | 842.0 | -6.0 | -0.71% | 400 |
| 2026-01-28 | 828.0 | 848.0 | 828.0 | 848.0 | +20.0 | +2.42% | 2,100 |
| 2026-01-27 | 830.0 | 832.0 | 827.0 | 828.0 | -17.0 | -2.01% | 2,100 |
| 2026-01-26 | 856.0 | 856.0 | 845.0 | 845.0 | -7.0 | -0.82% | 1,900 |
| 2026-01-23 | 858.0 | 858.0 | 852.0 | 852.0 | -9.0 | -1.05% | 600 |
| 2026-01-22 | 860.0 | 861.0 | 853.0 | 861.0 | 0.0 | 0.00% | 900 |
| 2026-01-21 | 865.0 | 873.0 | 858.0 | 861.0 | -19.0 | -2.16% | 3,300 |
| 2026-01-20 | 843.0 | 880.0 | 835.0 | 880.0 | +38.0 | +4.51% | 4,400 |
| 2026-01-19 | 832.0 | 842.0 | 826.0 | 842.0 | +15.0 | +1.81% | 4,900 |
| 2026-01-16 | 821.0 | 827.0 | 820.0 | 827.0 | +5.0 | +0.61% | 1,100 |
| 2026-01-15 | 825.0 | 825.0 | 822.0 | 822.0 | -7.0 | -0.84% | 1,600 |
| 2026-01-14 | 824.0 | 829.0 | 823.0 | 829.0 | +4.0 | +0.48% | 500 |
| 2026-01-13 | 827.0 | 830.0 | 825.0 | 825.0 | -1.0 | -0.12% | 500 |
| 2026-01-09 | 823.0 | 832.0 | 823.0 | 826.0 | -2.0 | -0.24% | 1,100 |
| 2026-01-08 | 833.0 | 833.0 | 824.0 | 828.0 | -5.0 | -0.60% | 1,600 |
| 2026-01-07 | 822.0 | 833.0 | 822.0 | 833.0 | +9.0 | +1.09% | 1,200 |
| 2026-01-06 | 798.0 | 824.0 | 798.0 | 824.0 | +26.0 | +3.26% | 2,000 |
| 2026-01-05 | 800.0 | 801.0 | 798.0 | 798.0 | -1.0 | -0.13% | 900 |
| 2025-12-30 | 797.0 | 799.0 | 796.0 | 799.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-29 | 798.0 | 799.0 | 795.0 | 799.0 | +2.0 | +0.25% | 1,600 |
| 2025-12-26 | 797.0 | 797.0 | 792.0 | 797.0 | +3.0 | +0.38% | 1,000 |
| 2025-12-25 | 801.0 | 801.0 | 791.0 | 794.0 | +4.0 | +0.51% | 4,400 |
| 2025-12-24 | 792.0 | 792.0 | 790.0 | 790.0 | -1.0 | -0.13% | 1,200 |
| 2025-12-23 | 789.0 | 791.0 | 787.0 | 791.0 | +2.0 | +0.25% | 1,800 |
| 2025-12-22 | 790.0 | 791.0 | 784.0 | 789.0 | 0.0 | 0.00% | 1,300 |
| 2025-12-19 | 783.0 | 789.0 | 783.0 | 789.0 | +6.0 | +0.77% | 5,400 |
| 2025-12-18 | 784.0 | 784.0 | 783.0 | 783.0 | -2.0 | -0.25% | 400 |
| 2025-12-17 | 784.0 | 788.0 | 783.0 | 785.0 | 0.0 | 0.00% | 400 |
| 2025-12-16 | 787.0 | 787.0 | 785.0 | 785.0 | -5.0 | -0.63% | 500 |
| 2025-12-15 | 790.0 | 791.0 | 786.0 | 790.0 | 0.0 | 0.00% | 600 |
| 2025-12-12 | 782.0 | 790.0 | 781.0 | 790.0 | +3.0 | +0.38% | 2,000 |
| 2025-12-11 | 783.0 | 787.0 | 783.0 | 787.0 | +4.0 | +0.51% | 1,000 |
| 2025-12-10 | 785.0 | 786.0 | 783.0 | 783.0 | -1.0 | -0.13% | 1,400 |
| 2025-12-09 | 786.0 | 789.0 | 784.0 | 784.0 | -6.0 | -0.76% | 2,400 |
| 2025-12-08 | 790.0 | 793.0 | 790.0 | 790.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-05 | 790.0 | 790.0 | 787.0 | 790.0 | 0.0 | 0.00% | 1,900 |
| 2025-12-04 | 794.0 | 796.0 | 790.0 | 790.0 | -3.0 | -0.38% | 1,200 |
| 2025-12-03 | 792.0 | 794.0 | 789.0 | 793.0 | +12.0 | +1.54% | 2,600 |
| 2025-12-02 | 787.0 | 787.0 | 781.0 | 781.0 | -5.0 | -0.64% | 1,100 |
| 2025-12-01 | 790.0 | 790.0 | 780.0 | 786.0 | -4.0 | -0.51% | 3,400 |
| 2025-11-28 | 791.0 | 791.0 | 784.0 | 790.0 | -1.0 | -0.13% | 1,300 |
| 2025-11-27 | 789.0 | 791.0 | 785.0 | 791.0 | -1.0 | -0.13% | 1,500 |
| 2025-11-26 | 790.0 | 792.0 | 788.0 | 792.0 | -1.0 | -0.13% | 1,100 |
| 2025-11-25 | 795.0 | 795.0 | 790.0 | 793.0 | -2.0 | -0.25% | 2,400 |
| 2025-11-21 | 795.0 | 795.0 | 791.0 | 795.0 | +1.0 | +0.13% | 700 |
| 2025-11-20 | 794.0 | 794.0 | 789.0 | 794.0 | 0.0 | 0.00% | 3,300 |
| 2025-11-19 | 801.0 | 801.0 | 793.0 | 794.0 | -11.0 | -1.37% | 1,400 |
| 2025-11-18 | 809.0 | 809.0 | 799.0 | 805.0 | -4.0 | -0.49% | 2,100 |
| 2025-11-17 | 806.0 | 809.0 | 804.0 | 809.0 | +2.0 | +0.25% | 2,400 |
| 2025-11-14 | 800.0 | 808.0 | 795.0 | 807.0 | -6.0 | -0.74% | 3,800 |
| 2025-11-13 | 837.0 | 840.0 | 813.0 | 813.0 | -9.0 | -1.09% | 4,500 |
| 2025-11-12 | 798.0 | 822.0 | 795.0 | 822.0 | +23.0 | +2.88% | 4,800 |
| 2025-11-11 | 803.0 | 807.0 | 795.0 | 799.0 | +4.0 | +0.50% | 2,500 |
| 2025-11-10 | 794.0 | 803.0 | 793.0 | 795.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-07 | 800.0 | 800.0 | 795.0 | 795.0 | +2.0 | +0.25% | 500 |
| 2025-11-06 | 793.0 | 793.0 | 793.0 | 793.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 793.0 | 795.0 | 792.0 | 793.0 | -8.0 | -1.00% | 2,100 |
| 2025-11-04 | 796.0 | 804.0 | 796.0 | 801.0 | +5.0 | +0.63% | 900 |
| 2025-10-31 | 794.0 | 797.0 | 793.0 | 796.0 | -7.0 | -0.87% | 2,300 |
| 2025-10-30 | 800.0 | 803.0 | 798.0 | 803.0 | +3.0 | +0.38% | 1,000 |
| 2025-10-29 | 802.0 | 820.0 | 800.0 | 800.0 | -13.0 | -1.60% | 2,500 |
| 2025-10-28 | 814.0 | 819.0 | 813.0 | 813.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-27 | 801.0 | 814.0 | 798.0 | 813.0 | +16.0 | +2.01% | 9,300 |
| 2025-10-24 | 804.0 | 806.0 | 796.0 | 797.0 | -7.0 | -0.87% | 1,800 |
| 2025-10-23 | 793.0 | 804.0 | 793.0 | 804.0 | +13.0 | +1.64% | 700 |
| 2025-10-22 | 786.0 | 797.0 | 786.0 | 791.0 | -7.0 | -0.88% | 3,900 |
| 2025-10-21 | 800.0 | 800.0 | 784.0 | 798.0 | -5.0 | -0.62% | 6,200 |
| 2025-10-20 | 808.0 | 808.0 | 798.0 | 803.0 | +5.0 | +0.63% | 1,400 |
| 2025-10-17 | 808.0 | 813.0 | 798.0 | 798.0 | -13.0 | -1.60% | 4,600 |
| 2025-10-16 | 806.0 | 829.0 | 802.0 | 811.0 | +10.0 | +1.25% | 8,300 |
| 2025-10-15 | 818.0 | 818.0 | 787.0 | 801.0 | -32.0 | -3.84% | 12,800 |
| 2025-10-14 | 827.0 | 833.0 | 787.0 | 833.0 | -22.0 | -2.57% | 44,800 |
| 2025-10-10 | 997.0 | 997.0 | 847.0 | 855.0 | -82.0 | -8.75% | 143,200 |
| 2025-10-09 | 937.0 | 937.0 | 912.0 | 937.0 | +150.0 | +19.06% | 68,800 |
| 2025-10-08 | 797.0 | 797.0 | 786.0 | 787.0 | -10.0 | -1.25% | 500 |
| 2025-10-07 | 784.0 | 797.0 | 784.0 | 797.0 | +6.0 | +0.76% | 1,300 |
| 2025-10-06 | 777.0 | 806.0 | 777.0 | 791.0 | -1.0 | -0.13% | 1,000 |
| 2025-10-03 | 797.0 | 797.0 | 792.0 | 792.0 | +10.0 | +1.28% | 1,100 |
| 2025-10-02 | 786.0 | 786.0 | 775.0 | 782.0 | -2.0 | -0.26% | 1,000 |
| 2025-10-01 | 795.0 | 795.0 | 784.0 | 784.0 | -10.0 | -1.26% | 900 |
| 2025-09-30 | 795.0 | 795.0 | 790.0 | 794.0 | -15.0 | -1.85% | 500 |
| 2025-09-29 | 813.0 | 821.0 | 780.0 | 809.0 | -22.0 | -2.65% | 5,100 |
| 2025-09-26 | 827.0 | 831.0 | 826.0 | 831.0 | -4.0 | -0.48% | 2,600 |
| 2025-09-25 | 829.0 | 835.0 | 826.0 | 835.0 | 0.0 | 0.00% | 3,000 |
| 2025-09-24 | 831.0 | 835.0 | 829.0 | 835.0 | +5.0 | +0.60% | 800 |
| 2025-09-22 | 830.0 | 830.0 | 830.0 | 830.0 | 0.0 | 0.00% | 200 |
| 2025-09-19 | 833.0 | 833.0 | 830.0 | 830.0 | +2.0 | +0.24% | 200 |
| 2025-09-18 | 828.0 | 828.0 | 828.0 | 828.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 838.0 | 838.0 | 828.0 | 828.0 | -16.0 | -1.90% | 2,500 |
| 2025-09-16 | 844.0 | 844.0 | 840.0 | 844.0 | 0.0 | 0.00% | 2,300 |
| 2025-09-12 | 844.0 | 844.0 | 844.0 | 844.0 | — | — | 200 |
直近120営業日分を表示