ニチレイ(2871)の株価時系列情報
ニチレイ(2871)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 |
|---|---|---|---|---|---|
| 2026/01/21 | 1,938 | 1,939 | 1,886 | 1,897 | 2,824,500 |
| 2026/01/20 | 1,865 | 1,948 | 1,864 | 1,948 | 8,146,900 |
| 2026/01/19 | 1,843 | 1,898 | 1,835 | 1,847 | 6,389,000 |
| 2026/01/16 | 1,800 | 1,817 | 1,795 | 1,808 | 1,613,700 |
| 2026/01/15 | 1,813 | 1,827 | 1,808 | 1,812 | 1,443,700 |
| 2026/01/14 | 1,812 | 1,831 | 1,801 | 1,815 | 1,536,400 |
| 2026/01/13 | 1,810 | 1,840 | 1,806 | 1,822 | 2,505,200 |
| 2026/01/09 | 1,801 | 1,850 | 1,786 | 1,827 | 3,175,000 |
| 2026/01/08 | 1,850 | 1,861 | 1,818 | 1,822 | 2,119,800 |
| 2026/01/07 | 1,848 | 1,860 | 1,839 | 1,854 | 1,067,100 |
| 2026/01/06 | 1,852 | 1,868 | 1,852 | 1,868 | 1,251,200 |
| 2026/01/05 | 1,842 | 1,873 | 1,838 | 1,865 | 1,057,300 |
| 2025/12/30 | 1,875 | 1,879 | 1,865 | 1,866 | 696,400 |
| 2025/12/29 | 1,867 | 1,868 | 1,853 | 1,865 | 709,000 |
| 2025/12/26 | 1,870 | 1,877 | 1,855 | 1,865 | 779,600 |
| 2025/12/25 | 1,891 | 1,892 | 1,870 | 1,870 | 483,000 |
| 2025/12/24 | 1,886 | 1,892 | 1,879 | 1,881 | 442,700 |
| 2025/12/23 | 1,873 | 1,893 | 1,873 | 1,880 | 509,400 |
| 2025/12/22 | 1,871 | 1,890 | 1,865 | 1,872 | 705,400 |
| 2025/12/19 | 1,920 | 1,921 | 1,899 | 1,903 | 1,235,700 |
| 2025/12/18 | 1,910 | 1,928 | 1,891 | 1,921 | 1,259,900 |
| 2025/12/17 | 1,905 | 1,910 | 1,871 | 1,871 | 783,600 |
| 2025/12/16 | 1,880 | 1,912 | 1,880 | 1,900 | 616,400 |
| 2025/12/15 | 1,869 | 1,897 | 1,865 | 1,895 | 987,500 |
| 2025/12/12 | 1,863 | 1,863 | 1,840 | 1,848 | 854,000 |
| 2025/12/11 | 1,855 | 1,855 | 1,828 | 1,841 | 821,300 |
| 2025/12/10 | 1,850 | 1,859 | 1,838 | 1,840 | 1,313,900 |
| 2025/12/09 | 1,864 | 1,872 | 1,852 | 1,860 | 632,100 |
| 2025/12/08 | 1,847 | 1,875 | 1,837 | 1,864 | 1,184,600 |
| 2025/12/05 | 1,896 | 1,899 | 1,833 | 1,837 | 1,144,000 |
| 2025/12/04 | 1,888 | 1,896 | 1,874 | 1,885 | 1,052,100 |
| 2025/12/03 | 1,903 | 1,908 | 1,892 | 1,893 | 858,400 |
| 2025/12/02 | 1,920 | 1,933 | 1,914 | 1,920 | 693,700 |
| 2025/12/01 | 1,926 | 1,941 | 1,916 | 1,920 | 1,194,500 |
| 2025/11/28 | 1,943 | 1,965 | 1,942 | 1,947 | 720,900 |
| 2025/11/27 | 1,929 | 1,960 | 1,926 | 1,942 | 1,111,500 |
| 2025/11/26 | 1,920 | 1,951 | 1,918 | 1,942 | 1,139,500 |
| 2025/11/25 | 1,903 | 1,923 | 1,900 | 1,920 | 1,156,800 |
| 2025/11/21 | 1,922 | 1,924 | 1,891 | 1,903 | 1,611,800 |
| 2025/11/20 | 1,888 | 1,928 | 1,878 | 1,896 | 2,072,300 |
| 2025/11/19 | 1,912 | 1,925 | 1,889 | 1,889 | 1,189,400 |
| 2025/11/18 | 1,943 | 1,945 | 1,915 | 1,915 | 1,551,200 |
| 2025/11/17 | 1,887 | 1,954 | 1,887 | 1,934 | 2,466,900 |
| 2025/11/14 | 1,865 | 1,875 | 1,850 | 1,870 | 2,100,400 |
| 2025/11/13 | 1,825 | 1,848 | 1,813 | 1,847 | 1,655,800 |
| 2025/11/12 | 1,756 | 1,825 | 1,756 | 1,794 | 2,855,600 |
| 2025/11/11 | 1,828 | 1,837 | 1,805 | 1,835 | 1,261,000 |
| 2025/11/10 | 1,860 | 1,860 | 1,817 | 1,832 | 1,441,500 |
| 2025/11/07 | 1,830 | 1,853 | 1,830 | 1,850 | 1,694,900 |
| 2025/11/06 | 1,829 | 1,848 | 1,821 | 1,824 | 1,021,600 |
| 2025/11/05 | 1,835 | 1,847 | 1,826 | 1,841 | 1,662,600 |
| 2025/11/04 | 1,828 | 1,831 | 1,809 | 1,824 | 1,415,700 |
| 2025/10/31 | 1,811 | 1,830 | 1,810 | 1,822 | 1,232,200 |
| 2025/10/30 | 1,787 | 1,803 | 1,769 | 1,800 | 2,953,400 |
| 2025/10/29 | 1,776 | 1,785 | 1,756 | 1,756 | 1,228,100 |
| 2025/10/28 | 1,804 | 1,808 | 1,790 | 1,790 | 1,020,900 |
| 2025/10/27 | 1,785 | 1,817 | 1,782 | 1,801 | 999,100 |
| 2025/10/24 | 1,813 | 1,817 | 1,788 | 1,789 | 1,045,300 |
| 2025/10/23 | 1,808 | 1,814 | 1,802 | 1,808 | 1,056,200 |
| 2025/10/22 | 1,778 | 1,804 | 1,777 | 1,803 | 1,160,200 |
| 2025/10/21 | 1,772 | 1,788 | 1,770 | 1,781 | 1,017,900 |
| 2025/10/20 | 1,779 | 1,792 | 1,772 | 1,777 | 1,122,500 |
| 2025/10/17 | 1,745 | 1,769 | 1,745 | 1,769 | 1,293,200 |
| 2025/10/16 | 1,752 | 1,759 | 1,747 | 1,748 | 960,700 |
| 2025/10/15 | 1,760 | 1,769 | 1,750 | 1,758 | 1,199,800 |
| 2025/10/14 | 1,728 | 1,751 | 1,721 | 1,750 | 1,931,400 |
| 2025/10/10 | 1,743 | 1,755 | 1,737 | 1,745 | 1,969,700 |
| 2025/10/09 | 1,740 | 1,760 | 1,738 | 1,751 | 1,770,500 |
| 2025/10/08 | 1,746 | 1,762 | 1,745 | 1,747 | 2,311,200 |
| 2025/10/07 | 1,737 | 1,757 | 1,735 | 1,755 | 1,310,600 |
| 2025/10/06 | 1,760 | 1,762 | 1,727 | 1,735 | 1,797,300 |
| 2025/10/03 | 1,730 | 1,755 | 1,730 | 1,732 | 1,249,500 |
| 2025/10/02 | 1,725 | 1,731 | 1,708 | 1,729 | 1,074,400 |
| 2025/10/01 | 1,730 | 1,741 | 1,715 | 1,727 | 1,439,600 |
| 2025/09/30 | 1,740 | 1,746 | 1,736 | 1,736 | 900,900 |
| 2025/09/29 | 1,752 | 1,758 | 1,734 | 1,749 | 1,016,200 |
| 2025/09/26 | 1,760 | 1,767 | 1,751 | 1,761 | 1,093,800 |
| 2025/09/25 | 1,753 | 1,757 | 1,748 | 1,752 | 1,073,800 |
| 2025/09/24 | 1,760 | 1,764 | 1,735 | 1,738 | 1,246,500 |
| 2025/09/22 | 1,755 | 1,765 | 1,742 | 1,745 | 1,110,000 |
| 2025/09/19 | 1,740 | 1,758 | 1,737 | 1,753 | 1,892,000 |
| 2025/09/18 | 1,734 | 1,750 | 1,727 | 1,746 | 1,673,300 |
| 2025/09/17 | 1,726 | 1,742 | 1,726 | 1,738 | 1,261,700 |
| 2025/09/16 | 1,721 | 1,740 | 1,715 | 1,732 | 1,225,200 |
| 2025/09/12 | 1,724 | 1,729 | 1,717 | 1,723 | 1,876,600 |
| 2025/09/11 | 1,705 | 1,724 | 1,701 | 1,724 | 1,181,700 |
| 2025/09/10 | 1,710 | 1,716 | 1,701 | 1,710 | 1,584,900 |
| 2025/09/09 | 1,717 | 1,723 | 1,705 | 1,714 | 1,890,600 |
| 2025/09/08 | 1,709 | 1,718 | 1,703 | 1,718 | 1,639,300 |
| 2025/09/05 | 1,681 | 1,702 | 1,679 | 1,699 | 2,674,300 |
| 2025/09/04 | 1,698 | 1,702 | 1,681 | 1,699 | 1,553,400 |
| 2025/09/03 | 1,687 | 1,698 | 1,685 | 1,695 | 1,016,000 |
| 2025/09/02 | 1,695 | 1,702 | 1,682 | 1,687 | 2,043,600 |
| 2025/09/01 | 1,693 | 1,718 | 1,692 | 1,713 | 1,358,800 |
| 2025/08/29 | 1,712 | 1,719 | 1,695 | 1,697 | 1,208,600 |
| 2025/08/28 | 1,710 | 1,718 | 1,706 | 1,711 | 773,100 |
| 2025/08/27 | 1,706 | 1,710 | 1,699 | 1,702 | 1,318,400 |
| 2025/08/26 | 1,731 | 1,734 | 1,710 | 1,717 | 1,201,400 |
| 2025/08/25 | 1,735 | 1,745 | 1,728 | 1,740 | 1,002,500 |
| 2025/08/22 | 1,729 | 1,741 | 1,719 | 1,741 | 842,600 |
| 2025/08/21 | 1,748 | 1,748 | 1,728 | 1,734 | 880,800 |
| 2025/08/20 | 1,748 | 1,758 | 1,739 | 1,745 | 1,045,300 |
| 2025/08/19 | 1,712 | 1,723 | 1,705 | 1,723 | 1,338,300 |
| 2025/08/18 | 1,713 | 1,722 | 1,707 | 1,708 | 1,073,900 |
| 2025/08/15 | 1,706 | 1,710 | 1,698 | 1,706 | 1,145,700 |
| 2025/08/14 | 1,715 | 1,723 | 1,703 | 1,711 | 1,484,300 |
| 2025/08/13 | 1,720 | 1,735 | 1,715 | 1,722 | 1,907,800 |
| 2025/08/12 | 1,713 | 1,736 | 1,706 | 1,725 | 1,999,800 |
| 2025/08/08 | 1,667 | 1,713 | 1,667 | 1,706 | 3,103,100 |
| 2025/08/07 | 1,675 | 1,691 | 1,663 | 1,671 | 4,361,100 |
| 2025/08/06 | 1,658 | 1,675 | 1,628 | 1,663 | 8,454,100 |
| 2025/08/05 | 1,825 | 1,838 | 1,811 | 1,827 | 1,543,500 |
| 2025/08/04 | 1,821 | 1,843 | 1,811 | 1,834 | 897,400 |
| 2025/08/01 | 1,839 | 1,854 | 1,836 | 1,841 | 743,400 |
| 2025/07/31 | 1,818 | 1,828 | 1,810 | 1,828 | 621,500 |
| 2025/07/30 | 1,798 | 1,820 | 1,792 | 1,820 | 713,200 |
| 2025/07/29 | 1,805 | 1,818 | 1,794 | 1,795 | 830,600 |
| 2025/07/28 | 1,816 | 1,836 | 1,813 | 1,819 | 715,900 |
| 2025/07/25 | 1,822 | 1,822 | 1,803 | 1,809 | 872,100 |
| 2025/07/24 | 1,830 | 1,833 | 1,803 | 1,807 | 1,008,300 |
| 2025/07/23 | 1,790 | 1,814 | 1,781 | 1,811 | 1,444,100 |
| 2025/07/22 | 1,814 | 1,822 | 1,787 | 1,793 | 1,120,700 |
| 2025/07/18 | 1,825 | 1,845 | 1,824 | 1,830 | 995,500 |
| 2025/07/17 | 1,805 | 1,821 | 1,798 | 1,818 | 792,900 |
| 2025/07/16 | 1,795 | 1,810 | 1,789 | 1,808 | 1,023,600 |
| 2025/07/15 | 1,800 | 1,803 | 1,787 | 1,797 | 804,300 |
| 2025/07/14 | 1,780 | 1,800 | 1,772 | 1,794 | 816,300 |
| 2025/07/11 | 1,806 | 1,808 | 1,782 | 1,787 | 949,400 |
| 2025/07/10 | 1,801 | 1,807 | 1,792 | 1,794 | 1,131,400 |
| 2025/07/09 | 1,811 | 1,817 | 1,801 | 1,802 | 866,200 |
| 2025/07/08 | 1,833 | 1,841 | 1,815 | 1,815 | 987,900 |
| 2025/07/07 | 1,839 | 1,847 | 1,829 | 1,847 | 838,400 |
| 2025/07/04 | 1,820 | 1,838 | 1,793 | 1,827 | 2,010,200 |
| 2025/07/03 | 1,862 | 1,870 | 1,830 | 1,837 | 1,018,800 |
| 2025/07/02 | 1,872 | 1,896 | 1,872 | 1,873 | 775,800 |
| 2025/07/01 | 1,900 | 1,903 | 1,873 | 1,882 | 713,600 |
| 2025/06/30 | 1,884 | 1,886 | 1,870 | 1,885 | 891,900 |
| 2025/06/27 | 1,862 | 1,874 | 1,858 | 1,871 | 817,500 |
| 2025/06/26 | 1,857 | 1,883 | 1,848 | 1,877 | 1,173,900 |
| 2025/06/25 | 1,871 | 1,881 | 1,856 | 1,879 | 741,200 |
| 2025/06/24 | 1,891 | 1,895 | 1,875 | 1,881 | 548,800 |
| 2025/06/23 | 1,890 | 1,905 | 1,881 | 1,881 | 629,100 |
| 2025/06/20 | 1,896 | 1,915 | 1,880 | 1,908 | 1,494,700 |
| 2025/06/19 | 1,890 | 1,903 | 1,871 | 1,897 | 799,500 |
| 2025/06/18 | 1,863 | 1,922 | 1,861 | 1,897 | 814,000 |
| 2025/06/17 | 1,874 | 1,882 | 1,871 | 1,872 | 541,800 |
| 2025/06/16 | 1,895 | 1,895 | 1,874 | 1,884 | 590,200 |
| 2025/06/13 | 1,896 | 1,897 | 1,868 | 1,873 | 1,141,700 |
| 2025/06/12 | 1,868 | 1,879 | 1,861 | 1,878 | 550,400 |
| 2025/06/11 | 1,871 | 1,875 | 1,848 | 1,865 | 788,400 |
| 2025/06/10 | 1,862 | 1,889 | 1,861 | 1,876 | 663,400 |
| 2025/06/09 | 1,897 | 1,901 | 1,871 | 1,875 | 535,300 |
| 2025/06/06 | 1,884 | 1,907 | 1,884 | 1,896 | 723,100 |
| 2025/06/05 | 1,881 | 1,897 | 1,878 | 1,886 | 781,500 |
| 2025/06/04 | 1,904 | 1,909 | 1,878 | 1,886 | 891,300 |
| 2025/06/03 | 1,871 | 1,916 | 1,863 | 1,904 | 1,526,600 |
| 2025/06/02 | 1,853 | 1,861 | 1,840 | 1,843 | 671,500 |
| 2025/05/30 | 1,842 | 1,865 | 1,827 | 1,861 | 1,038,400 |
| 2025/05/29 | 1,857 | 1,860 | 1,833 | 1,836 | 971,800 |
| 2025/05/28 | 1,863 | 1,865 | 1,838 | 1,859 | 867,300 |
| 2025/05/27 | 1,860 | 1,864 | 1,849 | 1,855 | 715,300 |
| 2025/05/26 | 1,854 | 1,880 | 1,854 | 1,868 | 840,300 |
| 2025/05/23 | 1,838 | 1,855 | 1,827 | 1,840 | 1,112,500 |
| 2025/05/22 | 1,816 | 1,875 | 1,812 | 1,849 | 1,238,100 |
| 2025/05/21 | 1,830 | 1,833 | 1,808 | 1,812 | 551,800 |
| 2025/05/20 | 1,830 | 1,856 | 1,809 | 1,809 | 1,009,700 |
| 2025/05/19 | 1,833 | 1,847 | 1,824 | 1,830 | 645,500 |
| 2025/05/16 | 1,842 | 1,848 | 1,829 | 1,841 | 811,800 |
| 2025/05/15 | 1,803 | 1,829 | 1,800 | 1,825 | 1,425,200 |
| 2025/05/14 | 1,841 | 1,864 | 1,792 | 1,803 | 2,598,900 |
| 2025/05/13 | 1,943 | 1,944 | 1,904 | 1,911 | 1,410,400 |
| 2025/05/12 | 1,995 | 1,995 | 1,937 | 1,964 | 1,292,000 |
| 2025/05/09 | 2,001 | 2,011 | 1,978 | 2,005 | 1,262,000 |
| 2025/05/08 | 1,960 | 1,981 | 1,956 | 1,979 | 711,600 |
| 2025/05/07 | 1,950 | 1,972 | 1,943 | 1,961 | 969,300 |
| 2025/05/02 | 1,933 | 1,949 | 1,906 | 1,937 | 717,600 |
| 2025/05/01 | 1,963 | 1,966 | 1,938 | 1,947 | 727,000 |
| 2025/04/30 | 1,936 | 1,958 | 1,920 | 1,958 | 1,347,300 |
| 2025/04/28 | 1,881 | 1,916 | 1,876 | 1,914 | 1,192,700 |
| 2025/04/25 | 1,900 | 1,905 | 1,881 | 1,893 | 1,302,500 |
| 2025/04/24 | 1,988 | 1,988 | 1,897 | 1,905 | 2,178,800 |
| 2025/04/23 | 2,012 | 2,033 | 1,988 | 2,008 | 1,704,200 |
| 2025/04/22 | 1,971 | 2,033 | 1,964 | 2,022 | 2,050,700 |
| 2025/04/21 | 1,917 | 1,978 | 1,914 | 1,969 | 1,499,200 |
| 2025/04/18 | 1,892 | 1,916 | 1,884 | 1,911 | 942,600 |
| 2025/04/17 | 1,899 | 1,908 | 1,878 | 1,886 | 985,000 |
| 2025/04/16 | 1,876 | 1,896 | 1,859 | 1,888 | 647,700 |
| 2025/04/15 | 1,886 | 1,896 | 1,868 | 1,876 | 810,600 |
| 2025/04/14 | 1,860 | 1,900 | 1,854 | 1,879 | 1,094,700 |
| 2025/04/11 | 1,804 | 1,875 | 1,802 | 1,847 | 1,607,900 |
| 2025/04/10 | 1,863 | 1,887 | 1,792 | 1,884 | 1,845,400 |
| 2025/04/09 | 1,775 | 1,846 | 1,751 | 1,823 | 2,187,000 |
| 2025/04/08 | 1,807 | 1,817 | 1,749 | 1,807 | 1,416,500 |
| 2025/04/07 | 1,783 | 1,809 | 1,734 | 1,767 | 2,027,500 |
| 2025/04/04 | 1,772 | 1,844 | 1,764 | 1,832 | 2,445,100 |
| 2025/04/03 | 1,706 | 1,778 | 1,706 | 1,772 | 1,220,900 |
| 2025/04/02 | 1,771 | 1,772 | 1,741 | 1,741 | 870,400 |
| 2025/04/01 | 1,787 | 1,790 | 1,761 | 1,772 | 811,500 |
| 2025/03/31 | 1,777 | 1,788 | 1,757 | 1,778 | 1,083,000 |
| 2025/03/28 | 1,780 | 1,797 | 1,767 | 1,797 | 1,140,200 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||