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
2018/12/28 739 739 720 737 1,600
2018/12/27 730 755 705 739 5,600
2018/12/26 702 716 632 683 13,300
2018/12/25 701 726 699 714 10,900
2018/12/21 831 844 806 806 5,200
2018/12/20 880 890 846 846 4,400
2018/12/19 890 890 870 880 6,300
2018/12/18 925 925 888 893 3,600
2018/12/17 934 944 930 930 700
2018/12/14 960 960 960 960 1,200
2018/12/13 960 975 960 960 500
2018/12/12 969 984 936 958 9,300
2018/12/11 999 999 954 954 2,400
2018/12/10 1,017 1,017 999 999 2,300
2018/12/07 1,020 1,044 1,018 1,018 3,600
2018/12/06 1,049 1,049 1,020 1,020 3,300
2018/12/05 1,055 1,058 1,051 1,051 2,200
2018/12/04 1,085 1,085 1,074 1,074 2,100
2018/12/03 1,100 1,100 1,083 1,090 5,500
2018/11/30 1,101 1,102 1,101 1,101 1,800
2018/11/29 1,103 1,110 1,101 1,101 2,600
2018/11/28 1,105 1,110 1,105 1,106 1,100
2018/11/27 1,103 1,113 1,102 1,108 900
2018/11/26 1,102 1,113 1,102 1,113 1,000
2018/11/22 1,125 1,125 1,102 1,102 600
2018/11/21 1,111 1,111 1,102 1,109 1,200
2018/11/20 1,121 1,134 1,119 1,119 2,700
2018/11/19 1,151 1,151 1,121 1,121 1,800
2018/11/16 1,152 1,152 1,152 1,152 700
2018/11/15 1,153 1,174 1,153 1,174 300
2018/11/14 1,178 1,178 1,153 1,153 400
2018/11/13 1,160 1,160 1,152 1,152 300
2018/11/12 1,186 1,186 1,166 1,166 400
2018/11/09 1,170 1,187 1,166 1,187 2,600
2018/11/08 1,177 1,185 1,166 1,185 2,300
2018/11/07 1,153 1,158 1,152 1,158 1,400
2018/11/06 1,170 1,170 1,151 1,151 1,000
2018/11/05 1,185 1,185 1,170 1,170 300
2018/11/02 1,163 1,185 1,163 1,185 1,800
2018/11/01 1,161 1,163 1,161 1,163 500
2018/10/31 1,195 1,195 1,139 1,158 1,800
2018/10/30 1,200 1,200 1,156 1,195 1,800
2018/10/29 1,200 1,217 1,165 1,184 2,200
2018/10/26 1,213 1,213 1,186 1,186 1,300
2018/10/25 1,250 1,250 1,210 1,211 2,200
2018/10/24 1,254 1,256 1,254 1,256 300
2018/10/23 1,259 1,259 1,259 1,259 100
2018/10/22 1,270 1,270 1,270 1,270 600
2018/10/19 1,253 1,254 1,253 1,254 400
2018/10/18 1,270 1,270 1,256 1,260 1,100
2018/10/17 1,253 1,258 1,253 1,253 1,200
2018/10/16 1,270 1,270 1,254 1,254 900
2018/10/15 1,271 1,274 1,261 1,261 2,400
2018/10/12 1,286 1,298 1,285 1,291 700
2018/10/11 1,310 1,310 1,275 1,286 3,200
2018/10/10 1,320 1,321 1,314 1,321 1,500
2018/10/09 1,330 1,330 1,320 1,322 800
2018/10/05 1,331 1,331 1,331 1,331 100
2018/10/04 1,332 1,332 1,331 1,331 1,000
2018/10/03 1,344 1,344 1,331 1,332 2,500
2018/10/02 1,343 1,369 1,343 1,345 6,700
2018/10/01 1,351 1,351 1,351 1,351 400
2018/09/28 1,358 1,358 1,351 1,351 600
2018/09/27 1,358 1,358 1,358 1,358 100
2018/09/26 1,341 1,360 1,341 1,360 1,700
2018/09/25 1,336 1,359 1,336 1,359 2,100
2018/09/21 1,339 1,342 1,336 1,336 1,100
2018/09/20 1,333 1,340 1,333 1,333 1,000
2018/09/19 1,331 1,336 1,331 1,332 3,400
2018/09/18 1,332 1,340 1,332 1,332 700
2018/09/14 1,335 1,338 1,335 1,335 800
2018/09/13 1,343 1,353 1,331 1,335 1,600
2018/09/12 1,350 1,350 1,344 1,344 1,300
2018/09/11 1,351 1,351 1,350 1,351 1,600
2018/09/10 1,352 1,352 1,351 1,351 600
2018/09/07 1,353 1,353 1,352 1,352 400
2018/09/06 1,355 1,355 1,353 1,353 500
2018/09/05 1,364 1,364 1,351 1,355 1,700
2018/09/04 1,367 1,370 1,364 1,364 800
2018/09/03 1,371 1,371 1,366 1,367 1,500
2018/08/31 1,381 1,381 1,369 1,371 3,600
2018/08/30 1,394 1,394 1,380 1,381 1,400
2018/08/29 1,394 1,394 1,392 1,393 500
2018/08/28 1,400 1,400 1,392 1,392 2,000
2018/08/27 1,408 1,408 1,400 1,400 800
2018/08/24 1,408 1,408 1,404 1,404 600
2018/08/23 1,405 1,409 1,403 1,408 700
2018/08/22 1,405 1,418 1,405 1,410 400
2018/08/21 1,404 1,405 1,404 1,405 400
2018/08/20 1,410 1,410 1,403 1,404 800
2018/08/17 1,405 1,405 1,405 1,405 200
2018/08/16 1,406 1,410 1,405 1,410 600
2018/08/15 1,420 1,420 1,412 1,412 600
2018/08/14 1,412 1,415 1,412 1,415 200
2018/08/13 1,435 1,437 1,412 1,412 1,300
2018/08/10 1,446 1,446 1,424 1,424 800
2018/08/09 1,441 1,457 1,441 1,446 600
2018/08/08 1,450 1,453 1,450 1,452 700
2018/08/07 1,442 1,487 1,442 1,449 1,400
2018/08/06 1,416 1,416 1,412 1,412 500
2018/08/03 1,436 1,450 1,415 1,415 1,000
2018/08/02 1,425 1,465 1,425 1,436 600
2018/08/01 1,420 1,434 1,413 1,434 1,200
2018/07/31 1,420 1,420 1,420 1,420 200
2018/07/30 1,450 1,450 1,410 1,414 1,200
2018/07/27 1,430 1,432 1,430 1,430 900
2018/07/26 1,425 1,425 1,417 1,417 300
2018/07/25 1,421 1,425 1,417 1,425 700
2018/07/24 1,403 1,427 1,403 1,416 2,500
2018/07/23 1,403 1,413 1,403 1,408 1,800
2018/07/20 1,407 1,409 1,404 1,404 700
2018/07/19 1,410 1,412 1,409 1,409 800
2018/07/18 1,412 1,415 1,410 1,410 900
2018/07/17 1,416 1,426 1,412 1,412 2,900
2018/07/13 1,420 1,426 1,415 1,415 1,800
2018/07/12 1,436 1,436 1,426 1,426 900
2018/07/11 1,429 1,430 1,421 1,424 3,200
2018/07/10 1,453 1,453 1,431 1,434 1,100
2018/07/09 1,465 1,465 1,453 1,453 900
2018/07/06 1,452 1,452 1,445 1,446 1,000
2018/07/05 1,465 1,466 1,451 1,451 1,200
2018/07/04 1,466 1,468 1,465 1,468 400
2018/07/03 1,466 1,467 1,460 1,466 2,500
2018/07/02 1,485 1,485 1,465 1,466 1,600
2018/06/29 1,483 1,487 1,483 1,485 900
2018/06/28 1,492 1,492 1,482 1,482 800
2018/06/27 1,499 1,502 1,480 1,492 2,000
2018/06/26 1,500 1,500 1,480 1,480 1,200
2018/06/25 1,510 1,510 1,501 1,501 1,300
2018/06/22 1,520 1,520 1,506 1,506 1,100
2018/06/21 1,515 1,515 1,510 1,510 6,600
2018/06/20 1,515 1,515 1,515 1,515 400
2018/06/19 1,518 1,518 1,516 1,517 1,700
2018/06/18 1,521 1,521 1,515 1,518 2,800
2018/06/15 1,525 1,525 1,521 1,521 900
2018/06/14 1,528 1,532 1,526 1,527 2,000
2018/06/13 1,530 1,530 1,528 1,528 1,100
2018/06/12 1,521 1,535 1,521 1,528 2,300
2018/06/11 1,558 1,558 1,521 1,521 1,200
2018/06/07 1,546 1,565 1,546 1,565 400
2018/06/06 1,545 1,546 1,545 1,546 300
2018/06/05 1,585 1,585 1,553 1,553 1,600
2018/06/04 1,536 1,545 1,532 1,545 1,700
2018/06/01 1,551 1,568 1,548 1,568 2,700
2018/05/31 1,592 1,592 1,556 1,561 400
2018/05/30 1,581 1,581 1,555 1,555 900
2018/05/29 1,582 1,598 1,566 1,566 1,200
2018/05/28 1,581 1,581 1,580 1,580 500
2018/05/25 1,595 1,595 1,580 1,580 400
2018/05/23 1,610 1,610 1,600 1,600 1,000
2018/05/22 1,602 1,614 1,601 1,610 1,300
2018/05/21 1,600 1,600 1,577 1,587 1,100
2018/05/18 1,576 1,576 1,576 1,576 100
2018/05/17 1,599 1,599 1,583 1,583 800
2018/05/16 1,600 1,600 1,599 1,599 300
2018/05/15 1,560 1,603 1,560 1,572 2,900
2018/05/14 1,564 1,587 1,564 1,583 700
2018/05/11 1,515 1,590 1,515 1,590 3,600
2018/05/10 1,529 1,529 1,512 1,512 800
2018/05/09 1,504 1,512 1,504 1,512 500
2018/05/08 1,501 1,501 1,500 1,500 300
2018/05/07 1,490 1,490 1,488 1,489 1,000
2018/05/02 1,502 1,503 1,481 1,490 1,300
2018/05/01 1,485 1,530 1,485 1,502 2,200
2018/04/27 1,471 1,524 1,471 1,524 2,400
2018/04/26 1,484 1,484 1,465 1,465 1,300
2018/04/25 1,453 1,459 1,453 1,454 1,900
2018/04/24 1,466 1,466 1,443 1,448 3,100
2018/04/23 1,462 1,462 1,439 1,462 2,900
2018/04/20 1,519 1,519 1,400 1,476 9,600
2018/04/19 1,541 1,541 1,518 1,520 4,100
2018/04/18 1,555 1,556 1,540 1,540 1,500
2018/04/17 1,543 1,554 1,535 1,554 800
2018/04/16 1,560 1,560 1,543 1,543 600
2018/04/13 1,547 1,556 1,540 1,541 1,300
2018/04/12 1,551 1,584 1,547 1,547 800
2018/04/11 1,570 1,578 1,525 1,551 6,500
2018/04/10 1,605 1,606 1,585 1,585 2,300
2018/04/09 1,640 1,640 1,601 1,601 2,300
2018/04/06 1,661 1,679 1,640 1,640 2,100
2018/04/05 1,680 1,690 1,661 1,661 1,300
2018/04/04 1,697 1,697 1,680 1,680 1,100
2018/04/03 1,700 1,700 1,690 1,690 1,100
2018/04/02 1,717 1,717 1,701 1,702 1,500
2018/03/30 1,701 1,708 1,692 1,692 2,000
2018/03/29 1,750 1,750 1,701 1,701 1,900
2018/03/28 1,738 1,751 1,737 1,750 1,400
2018/03/27 1,782 1,782 1,751 1,755 2,600
2018/03/26 1,770 1,770 1,760 1,770 1,100
2018/03/23 1,776 1,776 1,755 1,770 600
2018/03/22 1,763 1,771 1,760 1,770 1,300
2018/03/20 1,756 1,798 1,755 1,763 1,200
2018/03/19 1,800 1,843 1,765 1,773 5,800
2018/03/16 1,861 1,870 1,861 1,865 1,100
2018/03/15 1,849 1,887 1,849 1,874 900
2018/03/14 1,840 1,886 1,840 1,865 700
2018/03/13 1,861 1,882 1,859 1,867 1,100
2018/03/12 1,889 1,889 1,865 1,888 1,000
2018/03/09 1,850 1,870 1,850 1,868 1,500
2018/03/08 1,852 1,868 1,850 1,850 1,100
2018/03/07 1,860 1,870 1,860 1,870 800
2018/03/06 1,862 1,873 1,858 1,860 800
2018/03/05 1,866 1,866 1,862 1,862 1,200
2018/03/02 1,876 1,890 1,870 1,870 1,400
2018/03/01 1,890 1,890 1,870 1,870 700
2018/02/28 1,890 1,890 1,880 1,886 1,100
2018/02/27 1,890 1,892 1,885 1,885 900
2018/02/26 1,880 1,889 1,872 1,889 2,600
2018/02/23 1,861 1,880 1,861 1,880 1,000
2018/02/22 1,860 1,876 1,850 1,876 1,700
2018/02/21 1,851 1,860 1,851 1,860 900
2018/02/20 1,830 1,866 1,830 1,866 2,900
2018/02/19 1,825 1,839 1,806 1,835 5,300
2018/02/16 1,842 1,850 1,825 1,835 7,600
2018/02/15 1,830 1,937 1,830 1,852 19,400
2018/02/14 2,200 2,200 2,186 2,200 600
2018/02/13 2,194 2,213 2,194 2,208 500
2018/02/09 2,188 2,207 2,187 2,187 1,500
2018/02/08 2,200 2,205 2,200 2,205 500
2018/02/07 2,216 2,216 2,200 2,200 800
2018/02/06 2,200 2,217 2,190 2,190 2,100
2018/02/05 2,203 2,234 2,200 2,207 2,200
2018/02/02 2,228 2,236 2,225 2,230 1,000
2018/02/01 2,232 2,233 2,228 2,228 600
2018/01/31 2,232 2,232 2,230 2,230 800
2018/01/30 2,231 2,250 2,231 2,231 1,500
2018/01/29 2,230 2,239 2,230 2,239 200
2018/01/26 2,228 2,240 2,226 2,230 1,100
2018/01/25 2,249 2,249 2,228 2,228 700
2018/01/24 2,240 2,245 2,240 2,245 300
2018/01/23 2,231 2,235 2,229 2,230 900
2018/01/22 2,235 2,235 2,235 2,235 200
2018/01/19 2,234 2,235 2,234 2,235 200
2018/01/18 2,235 2,235 2,225 2,235 1,900
2018/01/17 2,242 2,242 2,238 2,238 600
2018/01/16 2,235 2,241 2,225 2,241 800
2018/01/15 2,238 2,240 2,225 2,240 1,400
2018/01/12 2,238 2,238 2,238 2,238 300
2018/01/11 2,226 2,239 2,225 2,233 1,900
2018/01/10 2,226 2,232 2,225 2,225 700
2018/01/09 2,228 2,230 2,225 2,225 1,200
2018/01/05 2,224 2,226 2,222 2,226 500
2018/01/04 2,219 2,223 2,210 2,223 1,400

このページの先頭へ