日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニチリョク(7578)の株価時系列情報

ニチリョク(7578)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 418 419 418 418 14,000
2004/12/29 410 418 410 418 21,000
2004/12/28 403 410 403 408 20,000
2004/12/27 402 403 402 403 6,000
2004/12/24 405 407 401 402 52,000
2004/12/22 410 410 405 405 29,000
2004/12/21 405 410 404 410 55,000
2004/12/20 405 406 405 405 21,000
2004/12/17 406 409 405 406 12,000
2004/12/16 405 407 404 405 12,000
2004/12/15 403 407 403 407 28,000
2004/12/14 405 407 403 404 45,000
2004/12/13 408 409 400 405 33,000
2004/12/10 406 425 405 416 181,000
2004/12/09 406 406 403 403 29,000
2004/12/08 405 406 404 405 7,000
2004/12/07 404 405 404 404 19,000
2004/12/06 405 405 403 404 32,000
2004/12/03 405 406 403 405 11,000
2004/12/02 406 406 404 404 19,000
2004/12/01 406 406 405 405 12,000
2004/11/30 406 406 404 405 15,000
2004/11/29 405 406 405 405 23,000
2004/11/26 405 405 405 405 9,000
2004/11/25 405 406 405 406 35,000
2004/11/24 405 405 403 403 4,000
2004/11/19 403 403 402 402 3,000
2004/11/18 405 406 405 405 4,000
2004/11/17 403 403 400 402 4,000
2004/11/16 402 402 402 402 3,000
2004/11/15 402 403 402 403 3,000
2004/11/12 403 404 403 403 8,000
2004/11/10 408 408 402 406 10,000
2004/11/09 408 410 408 410 3,000
2004/11/08 410 410 410 410 5,000
2004/11/05 410 410 408 410 14,000
2004/11/04 406 408 406 407 10,000
2004/10/29 404 405 400 402 17,000
2004/10/28 404 405 404 405 4,000
2004/10/27 404 405 404 405 2,000
2004/10/25 404 405 404 404 3,000
2004/10/22 404 405 404 405 2,000
2004/10/20 408 408 405 405 2,000
2004/10/19 405 405 405 405 2,000
2004/10/18 408 408 405 405 6,000
2004/10/15 409 409 409 409 2,000
2004/10/14 409 410 408 408 8,000
2004/10/13 410 410 408 409 4,000
2004/10/08 410 411 410 410 11,000
2004/10/07 410 411 409 410 28,000
2004/10/06 409 410 409 410 9,000
2004/10/05 410 410 408 408 10,000
2004/10/04 410 412 407 410 32,000
2004/10/01 411 416 410 415 264,000
2004/09/30 410 410 410 410 5,000
2004/09/29 410 412 409 409 12,000
2004/09/24 426 426 420 420 3,000
2004/09/22 416 426 415 425 10,000
2004/09/21 417 425 415 425 15,000
2004/09/17 416 417 413 415 5,000
2004/09/16 420 420 417 420 14,000
2004/09/15 421 421 418 421 6,000
2004/09/14 426 426 425 425 23,000
2004/09/13 425 426 423 423 42,000
2004/09/10 430 430 425 425 26,000
2004/09/09 435 435 435 435 2,000
2004/09/08 439 440 436 436 4,000
2004/09/07 429 436 429 436 8,000
2004/09/06 429 430 429 429 4,000
2004/09/03 439 439 430 430 9,000
2004/09/02 430 440 430 439 5,000
2004/09/01 439 441 435 439 11,000
2004/08/31 429 430 429 430 6,000
2004/08/30 431 431 428 430 10,000
2004/08/26 430 436 425 436 14,000
2004/08/25 435 435 430 430 4,000
2004/08/24 430 430 430 430 10,000
2004/08/20 430 431 430 430 15,000
2004/08/18 440 441 440 440 11,000
2004/08/17 440 440 440 440 1,000
2004/08/16 443 443 440 440 4,000
2004/08/13 440 440 440 440 2,000
2004/08/12 445 446 445 445 4,000
2004/08/11 435 445 435 445 9,000
2004/08/10 435 445 435 435 13,000
2004/08/09 440 440 435 435 3,000
2004/08/06 445 445 445 445 1,000
2004/08/04 443 443 436 436 8,000
2004/08/03 440 445 440 444 7,000
2004/07/30 445 446 440 440 3,000
2004/07/29 435 445 435 445 2,000
2004/07/28 436 436 431 431 2,000
2004/07/27 445 451 440 440 18,000
2004/07/26 431 440 430 440 29,000
2004/07/23 435 436 430 431 16,000
2004/07/22 426 430 425 430 5,000
2004/07/21 430 430 426 426 2,000
2004/07/20 430 430 430 430 2,000
2004/07/16 430 430 430 430 4,000
2004/07/15 435 435 426 426 3,000
2004/07/14 432 432 430 430 4,000
2004/07/13 440 440 435 435 4,000
2004/07/12 431 440 430 440 13,000
2004/07/09 427 430 425 430 8,000
2004/07/07 420 430 420 430 3,000
2004/07/06 430 430 420 420 11,000
2004/07/05 422 434 422 430 49,000
2004/07/02 420 420 420 420 1,000
2004/07/01 420 420 419 420 21,000
2004/06/30 420 420 420 420 2,000
2004/06/29 417 420 417 420 12,000
2004/06/28 420 420 420 420 3,000
2004/06/24 420 420 417 417 8,000
2004/06/22 427 428 420 420 6,000
2004/06/21 427 428 427 428 8,000
2004/06/18 425 427 425 427 3,000
2004/06/17 420 420 420 420 1,000
2004/06/16 415 419 415 419 4,000
2004/06/15 413 416 413 416 2,000
2004/06/14 419 419 415 415 5,000
2004/06/11 412 415 412 415 4,000
2004/06/10 408 408 408 408 3,000
2004/06/09 407 407 407 407 1,000
2004/06/08 406 406 406 406 2,000
2004/06/04 407 410 407 410 2,000
2004/06/03 405 406 405 406 5,000
2004/06/01 407 407 405 406 7,000
2004/05/31 410 410 409 410 4,000
2004/05/28 410 410 409 409 2,000
2004/05/27 405 405 405 405 1,000
2004/05/26 403 403 400 400 21,000
2004/05/25 400 401 400 401 9,000
2004/05/24 402 403 400 403 13,000
2004/05/21 401 408 400 408 4,000
2004/05/20 401 401 393 401 11,000
2004/05/18 390 391 388 390 8,000
2004/05/17 416 416 390 391 8,000
2004/05/14 420 420 417 417 9,000
2004/05/13 420 420 420 420 1,000
2004/05/12 425 425 425 425 2,000
2004/05/11 421 422 420 420 4,000
2004/05/10 425 426 425 425 4,000
2004/05/07 435 435 427 428 5,000
2004/05/06 426 435 426 430 5,000
2004/04/30 435 435 430 430 5,000
2004/04/28 435 436 435 436 7,000
2004/04/27 440 440 436 436 8,000
2004/04/26 440 440 440 440 1,000
2004/04/23 436 436 435 436 5,000
2004/04/22 435 440 435 440 5,000
2004/04/21 435 440 435 440 4,000
2004/04/20 440 440 440 440 5,000
2004/04/19 432 440 432 440 3,000
2004/04/16 432 435 432 432 3,000
2004/04/15 429 435 429 435 14,000
2004/04/14 430 432 425 430 12,000
2004/04/13 435 437 430 430 25,000
2004/04/12 435 436 434 435 13,000
2004/04/09 435 435 430 435 11,000
2004/04/08 435 438 435 438 4,000
2004/04/07 440 440 435 439 11,000
2004/04/06 440 440 440 440 1,000
2004/04/05 435 440 434 440 13,000
2004/04/02 435 435 426 434 6,000
2004/04/01 430 430 425 425 2,000
2004/03/31 421 425 420 423 5,000
2004/03/30 420 425 415 420 19,000
2004/03/29 440 440 420 425 21,000
2004/03/26 445 447 440 440 10,000
2004/03/25 477 480 470 470 32,000
2004/03/24 475 479 473 475 18,000
2004/03/23 471 495 471 476 26,000
2004/03/22 459 470 459 470 30,000
2004/03/19 455 460 451 460 20,000
2004/03/18 454 475 450 455 23,000
2004/03/17 440 455 440 450 10,000
2004/03/16 430 436 430 436 43,000
2004/03/15 435 439 430 430 24,000
2004/03/12 452 452 435 435 10,000
2004/03/11 455 455 452 455 6,000
2004/03/10 455 459 451 452 9,000
2004/03/09 459 460 459 459 8,000
2004/03/08 455 459 454 459 8,000
2004/03/05 460 460 455 455 11,000
2004/03/04 450 460 450 455 8,000
2004/03/03 435 455 435 450 17,000
2004/03/02 424 428 424 428 10,000
2004/03/01 426 426 425 426 11,000
2004/02/27 426 427 421 423 19,000
2004/02/26 425 426 425 426 15,000
2004/02/25 425 425 420 420 6,000
2004/02/24 414 420 414 420 10,000
2004/02/23 414 415 414 415 10,000
2004/02/20 414 415 410 415 13,000
2004/02/19 415 418 406 415 7,000
2004/02/18 410 418 410 410 25,000
2004/02/17 405 407 404 404 16,000
2004/02/16 405 405 404 404 6,000
2004/02/13 404 404 400 403 13,000
2004/02/12 403 405 400 403 7,000
2004/02/10 400 400 399 400 6,000
2004/02/09 404 404 400 400 4,000
2004/02/06 404 405 400 400 6,000
2004/02/05 391 400 391 398 10,000
2004/02/04 390 395 385 395 4,000
2004/02/03 380 390 375 390 11,000
2004/02/02 371 375 371 375 2,000
2004/01/30 380 380 375 375 5,000
2004/01/29 390 391 390 390 6,000
2004/01/28 395 400 391 397 13,000
2004/01/27 400 400 395 400 8,000
2004/01/26 395 405 395 400 15,000
2004/01/23 400 405 395 400 7,000
2004/01/22 390 400 389 400 21,000
2004/01/21 390 391 389 390 7,000
2004/01/20 383 395 383 383 11,000
2004/01/19 378 385 378 383 14,000
2004/01/16 376 377 375 376 6,000
2004/01/15 377 377 375 375 7,000
2004/01/14 371 377 371 375 8,000
2004/01/13 370 372 370 370 15,000
2004/01/09 365 371 365 368 17,000
2004/01/08 375 375 370 370 16,000
2004/01/07 369 370 369 370 10,000
2004/01/06 365 365 357 365 5,000

このページの先頭へ