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 |
|---|---|---|---|---|---|
| 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 | ||||
| 2025/03/27 | 3,590 | 3,620 | 3,572 | 3,589 | 735,500 |
| 2025/03/26 | 3,672 | 3,675 | 3,572 | 3,578 | 837,200 |
| 2025/03/25 | 3,662 | 3,675 | 3,633 | 3,668 | 428,200 |
| 2025/03/24 | 3,700 | 3,712 | 3,654 | 3,671 | 440,000 |
| 2025/03/21 | 3,710 | 3,729 | 3,685 | 3,700 | 710,600 |
| 2025/03/19 | 3,628 | 3,676 | 3,622 | 3,660 | 479,500 |
| 2025/03/18 | 3,618 | 3,686 | 3,606 | 3,657 | 496,500 |
| 2025/03/17 | 3,619 | 3,624 | 3,575 | 3,595 | 487,400 |
| 2025/03/14 | 3,554 | 3,631 | 3,542 | 3,616 | 834,600 |
| 2025/03/13 | 3,600 | 3,600 | 3,530 | 3,590 | 538,600 |
| 2025/03/12 | 3,514 | 3,613 | 3,489 | 3,588 | 788,700 |
| 2025/03/11 | 3,568 | 3,575 | 3,512 | 3,540 | 789,200 |
| 2025/03/10 | 3,545 | 3,589 | 3,536 | 3,568 | 618,400 |
| 2025/03/07 | 3,535 | 3,553 | 3,512 | 3,520 | 745,200 |
| 2025/03/06 | 3,550 | 3,557 | 3,490 | 3,499 | 517,400 |
| 2025/03/05 | 3,543 | 3,559 | 3,523 | 3,535 | 379,100 |
| 2025/03/04 | 3,535 | 3,562 | 3,500 | 3,520 | 412,500 |
| 2025/03/03 | 3,480 | 3,519 | 3,480 | 3,506 | 390,200 |
| 2025/02/28 | 3,504 | 3,536 | 3,447 | 3,458 | 615,200 |
| 2025/02/27 | 3,517 | 3,534 | 3,502 | 3,514 | 446,100 |
| 2025/02/26 | 3,544 | 3,551 | 3,480 | 3,504 | 474,300 |
| 2025/02/25 | 3,483 | 3,524 | 3,462 | 3,513 | 500,300 |
| 2025/02/21 | 3,575 | 3,584 | 3,483 | 3,483 | 861,900 |
| 2025/02/20 | 3,464 | 3,519 | 3,451 | 3,505 | 811,500 |
| 2025/02/19 | 3,425 | 3,508 | 3,416 | 3,457 | 936,000 |
| 2025/02/18 | 3,387 | 3,391 | 3,346 | 3,378 | 1,230,600 |
| 2025/02/17 | 3,442 | 3,452 | 3,388 | 3,399 | 839,000 |
| 2025/02/14 | 3,470 | 3,476 | 3,427 | 3,442 | 1,163,300 |
| 2025/02/13 | 3,530 | 3,548 | 3,500 | 3,508 | 879,800 |
| 2025/02/12 | 3,585 | 3,596 | 3,517 | 3,545 | 691,100 |
| 2025/02/10 | 3,624 | 3,626 | 3,567 | 3,588 | 604,600 |
| 2025/02/07 | 3,630 | 3,681 | 3,623 | 3,625 | 571,700 |
| 2025/02/06 | 3,598 | 3,629 | 3,586 | 3,609 | 781,400 |
| 2025/02/05 | 3,584 | 3,626 | 3,540 | 3,582 | 1,741,000 |
| 2025/02/04 | 3,860 | 3,874 | 3,775 | 3,793 | 595,700 |
| 2025/02/03 | 3,939 | 3,940 | 3,859 | 3,859 | 557,800 |
| 2025/01/31 | 3,954 | 3,973 | 3,929 | 3,949 | 368,500 |
| 2025/01/30 | 3,980 | 3,984 | 3,945 | 3,979 | 396,300 |
| 2025/01/29 | 3,934 | 3,975 | 3,931 | 3,966 | 362,900 |
| 2025/01/28 | 4,002 | 4,030 | 3,964 | 3,973 | 503,000 |
| 2025/01/27 | 3,980 | 3,990 | 3,949 | 3,975 | 407,100 |
| 2025/01/24 | 3,938 | 3,951 | 3,927 | 3,935 | 375,300 |
| 2025/01/23 | 3,881 | 3,914 | 3,875 | 3,909 | 449,100 |
| 2025/01/22 | 3,930 | 3,937 | 3,882 | 3,902 | 465,500 |
| 2025/01/21 | 3,929 | 3,935 | 3,889 | 3,918 | 356,900 |
| 2025/01/20 | 3,929 | 3,945 | 3,907 | 3,928 | 433,100 |
| 2025/01/17 | 3,961 | 3,985 | 3,892 | 3,946 | 673,000 |
| 2025/01/16 | 4,000 | 4,054 | 3,970 | 3,970 | 517,900 |
| 2025/01/15 | 3,952 | 3,980 | 3,920 | 3,980 | 414,700 |
| 2025/01/14 | 3,981 | 4,001 | 3,919 | 3,952 | 528,000 |
| 2025/01/10 | 4,020 | 4,038 | 3,993 | 4,000 | 532,200 |
| 2025/01/09 | 4,002 | 4,025 | 3,984 | 4,011 | 416,600 |
| 2025/01/08 | 3,997 | 4,028 | 3,983 | 4,001 | 535,400 |
| 2025/01/07 | 4,034 | 4,048 | 3,997 | 4,020 | 566,600 |
| 2025/01/06 | 4,142 | 4,190 | 4,038 | 4,040 | 627,900 |
| 2024/12/30 | 4,182 | 4,208 | 4,159 | 4,166 | 344,400 |
| 2024/12/27 | 4,131 | 4,184 | 4,112 | 4,170 | 687,700 |
| 2024/12/26 | 4,089 | 4,116 | 4,070 | 4,116 | 300,600 |
| 2024/12/25 | 4,135 | 4,139 | 4,069 | 4,089 | 264,100 |
| 2024/12/24 | 4,130 | 4,136 | 4,085 | 4,130 | 264,100 |
| 2024/12/23 | 4,137 | 4,181 | 4,128 | 4,149 | 361,400 |
| 2024/12/20 | 4,142 | 4,231 | 4,104 | 4,137 | 811,900 |
| 2024/12/19 | 4,134 | 4,178 | 4,115 | 4,142 | 349,600 |
| 2024/12/18 | 4,200 | 4,207 | 4,148 | 4,166 | 258,000 |
| 2024/12/17 | 4,227 | 4,250 | 4,195 | 4,203 | 299,200 |
| 2024/12/16 | 4,200 | 4,225 | 4,182 | 4,222 | 264,300 |
| 2024/12/13 | 4,293 | 4,322 | 4,187 | 4,221 | 642,200 |
| 2024/12/12 | 4,271 | 4,328 | 4,252 | 4,312 | 513,100 |
| 2024/12/11 | 4,268 | 4,299 | 4,237 | 4,285 | 324,700 |
| 2024/12/10 | 4,250 | 4,266 | 4,221 | 4,239 | 442,900 |
| 2024/12/09 | 4,215 | 4,257 | 4,214 | 4,244 | 473,000 |
| 2024/12/06 | 4,207 | 4,237 | 4,179 | 4,213 | 287,600 |
| 2024/12/05 | 4,206 | 4,208 | 4,164 | 4,207 | 421,400 |
| 2024/12/04 | 4,216 | 4,246 | 4,206 | 4,238 | 290,100 |
| 2024/12/03 | 4,264 | 4,288 | 4,216 | 4,222 | 586,900 |
| 2024/12/02 | 4,323 | 4,326 | 4,251 | 4,278 | 450,900 |
| 2024/11/29 | 4,318 | 4,326 | 4,256 | 4,302 | 542,000 |
| 2024/11/28 | 4,176 | 4,332 | 4,171 | 4,310 | 836,700 |
| 2024/11/27 | 4,124 | 4,175 | 4,120 | 4,163 | 563,800 |
| 2024/11/26 | 4,059 | 4,135 | 4,043 | 4,115 | 443,000 |
| 2024/11/25 | 4,118 | 4,131 | 4,054 | 4,059 | 440,800 |
| 2024/11/22 | 4,030 | 4,099 | 4,008 | 4,093 | 374,300 |
| 2024/11/21 | 4,091 | 4,118 | 4,016 | 4,030 | 306,900 |
| 2024/11/20 | 4,085 | 4,107 | 4,053 | 4,084 | 328,000 |
| 2024/11/19 | 4,039 | 4,061 | 4,005 | 4,061 | 377,900 |
| 2024/11/18 | 4,007 | 4,073 | 3,991 | 4,030 | 443,700 |
| 2024/11/15 | 4,073 | 4,080 | 4,016 | 4,021 | 412,000 |
| 2024/11/14 | 4,085 | 4,095 | 4,042 | 4,077 | 549,900 |
| 2024/11/13 | 4,102 | 4,153 | 4,082 | 4,095 | 558,200 |
| 2024/11/12 | 4,125 | 4,145 | 4,099 | 4,114 | 702,000 |
| 2024/11/11 | 4,147 | 4,175 | 4,102 | 4,124 | 522,500 |
| 2024/11/08 | 4,121 | 4,195 | 4,102 | 4,187 | 874,800 |
| 2024/11/07 | 4,100 | 4,158 | 4,072 | 4,126 | 1,104,200 |
| 2024/11/06 | 4,313 | 4,327 | 4,138 | 4,156 | 2,053,700 |
| 2024/11/05 | 4,264 | 4,274 | 4,173 | 4,243 | 867,200 |
| 2024/11/01 | 4,278 | 4,318 | 4,244 | 4,245 | 912,700 |
| 2024/10/31 | 4,202 | 4,288 | 4,185 | 4,258 | 922,100 |
| 2024/10/30 | 4,124 | 4,210 | 4,124 | 4,172 | 1,816,800 |
| 2024/10/29 | 4,107 | 4,150 | 4,088 | 4,144 | 454,700 |
| 2024/10/28 | 4,102 | 4,158 | 4,083 | 4,108 | 614,000 |
| 2024/10/25 | 4,170 | 4,174 | 4,126 | 4,142 | 297,800 |
| 2024/10/24 | 4,160 | 4,185 | 4,138 | 4,156 | 346,800 |
| 2024/10/23 | 4,234 | 4,256 | 4,142 | 4,157 | 546,100 |
| 2024/10/22 | 4,250 | 4,281 | 4,223 | 4,264 | 388,800 |
| 2024/10/21 | 4,303 | 4,305 | 4,255 | 4,285 | 576,600 |
| 2024/10/18 | 4,331 | 4,371 | 4,293 | 4,300 | 432,100 |
| 2024/10/17 | 4,389 | 4,399 | 4,344 | 4,349 | 336,500 |
| 2024/10/16 | 4,405 | 4,441 | 4,377 | 4,381 | 323,400 |
| 2024/10/15 | 4,417 | 4,446 | 4,390 | 4,392 | 520,700 |
| 2024/10/11 | 4,456 | 4,456 | 4,395 | 4,424 | 456,800 |
| 2024/10/10 | 4,482 | 4,482 | 4,422 | 4,435 | 446,600 |
| 2024/10/09 | 4,466 | 4,509 | 4,454 | 4,489 | 476,200 |
| 2024/10/08 | 4,366 | 4,447 | 4,337 | 4,442 | 476,300 |
| 2024/10/07 | 4,437 | 4,450 | 4,355 | 4,403 | 606,500 |
| 2024/10/04 | 4,373 | 4,448 | 4,370 | 4,437 | 432,300 |
| 2024/10/03 | 4,412 | 4,454 | 4,387 | 4,411 | 526,300 |
| 2024/10/02 | 4,411 | 4,450 | 4,384 | 4,389 | 592,000 |
| 2024/10/01 | 4,463 | 4,463 | 4,394 | 4,404 | 497,700 |
| 2024/09/30 | 4,310 | 4,499 | 4,301 | 4,467 | 956,800 |
| 2024/09/27 | 4,399 | 4,436 | 4,331 | 4,369 | 1,109,800 |
| 2024/09/26 | 4,440 | 4,495 | 4,421 | 4,495 | 529,300 |
| 2024/09/25 | 4,470 | 4,470 | 4,386 | 4,414 | 366,100 |
| 2024/09/24 | 4,460 | 4,529 | 4,441 | 4,471 | 484,600 |
| 2024/09/20 | 4,464 | 4,488 | 4,442 | 4,463 | 775,900 |
| 2024/09/19 | 4,480 | 4,533 | 4,419 | 4,464 | 640,800 |
| 2024/09/18 | 4,451 | 4,490 | 4,423 | 4,480 | 635,300 |
| 2024/09/17 | 4,413 | 4,490 | 4,392 | 4,461 | 509,800 |
| 2024/09/13 | 4,377 | 4,407 | 4,308 | 4,365 | 701,500 |
| 2024/09/12 | 4,415 | 4,437 | 4,360 | 4,422 | 690,300 |
| 2024/09/11 | 4,549 | 4,554 | 4,357 | 4,387 | 778,400 |
| 2024/09/10 | 4,377 | 4,512 | 4,366 | 4,490 | 707,000 |
| 2024/09/09 | 4,315 | 4,393 | 4,301 | 4,377 | 446,900 |
| 2024/09/06 | 4,350 | 4,397 | 4,320 | 4,336 | 438,400 |
| 2024/09/05 | 4,314 | 4,389 | 4,286 | 4,335 | 472,200 |
| 2024/09/04 | 4,325 | 4,387 | 4,300 | 4,322 | 547,700 |
| 2024/09/03 | 4,350 | 4,406 | 4,333 | 4,389 | 502,300 |
| 2024/09/02 | 4,331 | 4,362 | 4,295 | 4,362 | 593,700 |
| 2024/08/30 | 4,420 | 4,422 | 4,336 | 4,376 | 735,100 |
| 2024/08/29 | 4,437 | 4,457 | 4,406 | 4,448 | 462,800 |
| 2024/08/28 | 4,460 | 4,464 | 4,403 | 4,437 | 582,200 |
| 2024/08/27 | 4,406 | 4,462 | 4,360 | 4,434 | 792,100 |
| 2024/08/26 | 4,356 | 4,459 | 4,350 | 4,406 | 1,117,900 |
| 2024/08/23 | 4,258 | 4,345 | 4,251 | 4,337 | 733,900 |
| 2024/08/22 | 4,197 | 4,255 | 4,188 | 4,215 | 670,000 |
| 2024/08/21 | 4,120 | 4,222 | 4,120 | 4,168 | 699,900 |
| 2024/08/20 | 4,031 | 4,095 | 4,024 | 4,074 | 461,100 |
| 2024/08/19 | 3,992 | 4,052 | 3,957 | 4,042 | 509,100 |