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 |
|---|---|---|---|---|---|
| 2024/05/02 | 294 | 298 | 288 | 295 | 25,300 |
| 2024/05/01 | 301 | 301 | 293 | 293 | 26,600 |
| 2024/04/30 | 292 | 300 | 285 | 299 | 45,300 |
| 2024/04/26 | 283 | 294 | 283 | 288 | 31,600 |
| 2024/04/25 | 288 | 288 | 278 | 283 | 24,800 |
| 2024/04/24 | 281 | 286 | 279 | 284 | 38,000 |
| 2024/04/23 | 285 | 286 | 280 | 281 | 24,400 |
| 2024/04/22 | 281 | 287 | 279 | 282 | 38,700 |
| 2024/04/19 | 294 | 294 | 277 | 281 | 72,700 |
| 2024/04/18 | 283 | 295 | 282 | 286 | 58,400 |
| 2024/04/17 | 282 | 294 | 276 | 284 | 99,800 |
| 2024/04/16 | 283 | 286 | 280 | 284 | 48,600 |
| 2024/04/15 | 291 | 293 | 281 | 282 | 88,300 |
| 2024/04/12 | 304 | 306 | 286 | 288 | 228,600 |
| 2024/04/11 | 311 | 311 | 305 | 306 | 27,600 |
| 2024/04/10 | 320 | 323 | 314 | 317 | 51,000 |
| 2024/04/09 | 320 | 321 | 312 | 315 | 33,000 |
| 2024/04/08 | 313 | 321 | 311 | 316 | 41,100 |
| 2024/04/05 | 316 | 318 | 305 | 314 | 56,400 |
| 2024/04/04 | 312 | 318 | 299 | 316 | 65,400 |
| 2024/04/03 | 311 | 330 | 311 | 317 | 70,800 |
| 2024/04/02 | 327 | 327 | 316 | 317 | 63,200 |
| 2024/04/01 | 348 | 348 | 325 | 329 | 83,800 |
| 2024/03/29 | 341 | 350 | 341 | 350 | 25,800 |
| 2024/03/28 | 356 | 356 | 341 | 341 | 45,600 |
| 2024/03/27 | 342 | 354 | 340 | 354 | 73,200 |
| 2024/03/26 | 354 | 354 | 337 | 340 | 80,800 |
| 2024/03/25 | 361 | 367 | 352 | 358 | 78,200 |
| 2024/03/22 | 353 | 360 | 342 | 357 | 100,000 |
| 2024/03/21 | 344 | 371 | 337 | 345 | 239,400 |
| 2024/03/19 | 330 | 340 | 328 | 339 | 62,100 |
| 2024/03/18 | 331 | 341 | 327 | 330 | 69,600 |
| 2024/03/15 | 336 | 343 | 326 | 337 | 107,100 |
| 2024/03/14 | 336 | 343 | 328 | 336 | 84,500 |
| 2024/03/13 | 335 | 343 | 324 | 328 | 141,900 |
| 2024/03/12 | 338 | 339 | 320 | 338 | 156,600 |
| 2024/03/11 | 351 | 351 | 324 | 341 | 284,800 |
| 2024/03/08 | 355 | 361 | 352 | 357 | 69,200 |
| 2024/03/07 | 359 | 363 | 346 | 363 | 103,800 |
| 2024/03/06 | 370 | 372 | 348 | 362 | 290,200 |
| 2024/03/05 | 385 | 385 | 367 | 374 | 111,700 |
| 2024/03/04 | 388 | 393 | 370 | 381 | 101,700 |
| 2024/03/01 | 397 | 397 | 377 | 388 | 168,900 |
| 2024/02/29 | 398 | 404 | 391 | 399 | 76,800 |
| 2024/02/28 | 402 | 409 | 396 | 405 | 58,900 |
| 2024/02/27 | 402 | 405 | 390 | 405 | 111,000 |
| 2024/02/26 | 401 | 403 | 384 | 400 | 177,600 |
| 2024/02/22 | 420 | 420 | 398 | 404 | 77,000 |
| 2024/02/21 | 412 | 433 | 409 | 418 | 74,100 |
| 2024/02/20 | 426 | 426 | 412 | 415 | 32,800 |
| 2024/02/19 | 416 | 427 | 413 | 418 | 56,800 |
| 2024/02/16 | 395 | 424 | 387 | 413 | 193,000 |
| 2024/02/15 | 410 | 410 | 393 | 400 | 94,300 |
| 2024/02/14 | 405 | 414 | 398 | 410 | 103,500 |
| 2024/02/13 | 418 | 422 | 398 | 410 | 156,400 |
| 2024/02/09 | 421 | 428 | 414 | 415 | 91,600 |
| 2024/02/08 | 433 | 433 | 415 | 425 | 98,900 |
| 2024/02/07 | 427 | 436 | 421 | 431 | 62,800 |
| 2024/02/06 | 427 | 433 | 420 | 426 | 34,600 |
| 2024/02/05 | 414 | 435 | 407 | 430 | 119,700 |
| 2024/02/02 | 418 | 420 | 412 | 416 | 34,300 |
| 2024/02/01 | 427 | 427 | 408 | 419 | 62,500 |
| 2024/01/31 | 402 | 428 | 402 | 427 | 95,300 |
| 2024/01/30 | 413 | 413 | 401 | 410 | 56,700 |
| 2024/01/29 | 414 | 424 | 401 | 413 | 178,000 |
| 2024/01/26 | 414 | 421 | 407 | 420 | 69,200 |
| 2024/01/25 | 424 | 424 | 410 | 414 | 67,500 |
| 2024/01/24 | 434 | 434 | 415 | 422 | 71,100 |
| 2024/01/23 | 435 | 435 | 425 | 428 | 102,700 |
| 2024/01/22 | 418 | 437 | 418 | 434 | 117,000 |
| 2024/01/19 | 415 | 418 | 407 | 415 | 94,800 |
| 2024/01/18 | 417 | 417 | 406 | 408 | 69,400 |
| 2024/01/17 | 421 | 425 | 406 | 411 | 176,200 |
| 2024/01/16 | 424 | 430 | 411 | 421 | 197,600 |
| 2024/01/15 | 438 | 447 | 423 | 424 | 209,000 |
| 2024/01/12 | 512 | 520 | 425 | 430 | 832,100 |
| 2024/01/11 | 452 | 522 | 440 | 522 | 103,600 |
| 2024/01/10 | 451 | 454 | 439 | 442 | 178,800 |
| 2024/01/09 | 429 | 471 | 429 | 457 | 328,100 |
| 2024/01/05 | 420 | 422 | 404 | 421 | 129,200 |
| 2024/01/04 | 410 | 422 | 397 | 420 | 230,200 |