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
2026/06/17 2,069 2,094 2,035 2,046 1,224,900
2026/06/16 2,060 2,083 2,052 2,075 1,178,400
2026/06/15 2,108 2,123 2,089 2,092 1,254,000
2026/06/12 2,127 2,179 2,115 2,131 2,740,600
2026/06/11 2,090 2,114 2,063 2,083 1,438,900
2026/06/10 2,025 2,097 2,017 2,070 1,722,900
2026/06/09 1,959 2,059 1,955 2,023 2,085,900
2026/06/08 1,942 1,973 1,940 1,966 1,518,700
2026/06/05 1,950 1,964 1,923 1,935 1,368,000
2026/06/04 1,917 1,955 1,902 1,925 1,656,300
2026/06/03 1,852 1,932 1,845 1,908 1,628,500
2026/06/02 1,874 1,874 1,819 1,854 1,568,500
2026/06/01 1,852 1,905 1,843 1,880 3,101,900
2026/05/29 1,787 1,843 1,787 1,822 1,437,300
2026/05/28 1,817 1,833 1,799 1,807 1,063,800
2026/05/27 1,778 1,811 1,776 1,798 1,047,400
2026/05/26 1,805 1,810 1,772 1,773 846,700
2026/05/25 1,821 1,824 1,796 1,807 918,200
2026/05/22 1,848 1,848 1,808 1,821 985,300
2026/05/21 1,886 1,892 1,859 1,865 1,119,800
2026/05/20 1,904 1,928 1,883 1,901 1,220,400
2026/05/19 1,896 1,919 1,881 1,914 1,533,200
2026/05/18 1,876 1,905 1,863 1,874 1,567,300
2026/05/15 1,838 1,870 1,833 1,858 1,612,400
2026/05/14 1,860 1,867 1,824 1,863 1,806,700
2026/05/13 1,753 1,857 1,731 1,845 2,623,000
2026/05/12 1,834 1,857 1,823 1,828 1,336,000
2026/05/11 1,879 1,887 1,848 1,848 1,666,400
2026/05/08 1,888 1,890 1,858 1,888 1,370,800
2026/05/07 1,861 1,891 1,847 1,868 1,462,100
2026/05/01 1,895 1,918 1,881 1,891 1,015,300
2026/04/30 1,889 1,897 1,874 1,887 885,100
2026/04/28 1,889 1,897 1,873 1,897 802,500
2026/04/27 1,885 1,888 1,868 1,879 758,200
2026/04/24 1,875 1,891 1,875 1,883 602,500
2026/04/23 1,881 1,893 1,867 1,883 957,700
2026/04/22 1,887 1,895 1,876 1,886 918,600
2026/04/21 1,910 1,919 1,895 1,896 782,400
2026/04/20 1,935 1,936 1,909 1,915 851,800
2026/04/17 1,940 1,945 1,924 1,925 915,200
2026/04/16 1,928 1,941 1,925 1,933 1,085,100
2026/04/15 1,908 1,943 1,907 1,939 823,900
2026/04/14 1,953 1,967 1,921 1,922 855,500
2026/04/13 1,939 1,964 1,928 1,964 779,300
2026/04/10 1,996 2,000 1,940 1,941 1,050,700
2026/04/09 2,024 2,034 1,996 1,996 862,300
2026/04/08 2,029 2,032 2,010 2,014 968,900
2026/04/07 2,017 2,033 1,998 2,011 807,500
2026/04/06 2,012 2,022 2,001 2,001 643,600
2026/04/03 2,012 2,022 1,999 2,011 912,500
2026/03/27 1,970 1,982 1,951 1,977 1,484,700
2026/03/26 1,965 1,965 1,936 1,946 1,125,600
2026/03/25 1,968 1,975 1,948 1,957 1,036,800
2026/03/24 1,935 1,956 1,932 1,950 887,100
2026/03/23 1,970 1,973 1,902 1,920 1,564,900
2026/03/19 1,992 2,015 1,975 1,975 2,526,500
2026/03/18 1,969 2,015 1,969 2,015 1,055,500
2026/03/17 1,950 1,985 1,950 1,974 947,900
2026/03/16 1,979 1,988 1,936 1,949 1,055,800
2026/03/13 1,948 1,981 1,947 1,957 1,452,200
2026/03/12 2,000 2,007 1,958 1,963 1,167,300
2026/03/11 2,063 2,069 2,003 2,004 1,639,600
2026/03/10 2,081 2,085 2,042 2,045 1,435,100
2026/03/09 2,032 2,062 2,008 2,051 1,694,000
2026/03/06 2,040 2,069 2,021 2,059 1,301,000
2026/03/05 2,095 2,119 2,057 2,060 1,271,300
2026/03/04 2,087 2,089 2,053 2,078 1,482,600
2026/03/03 2,123 2,132 2,090 2,090 1,170,300
2026/03/02 2,135 2,157 2,122 2,138 1,390,900
2026/02/27 2,100 2,125 2,087 2,125 1,366,000
2026/02/26 2,080 2,107 2,072 2,092 1,516,000
2026/02/25 2,087 2,089 2,069 2,085 847,200
2026/02/24 2,086 2,090 2,067 2,081 954,500
2026/02/20 2,070 2,079 2,054 2,079 923,600
2026/02/19 2,040 2,074 2,033 2,062 1,001,600
2026/02/18 2,050 2,062 2,043 2,053 981,900
2026/02/17 2,062 2,069 2,039 2,052 1,082,700
2026/02/16 2,067 2,070 2,049 2,061 1,090,800
2026/02/13 2,055 2,078 2,032 2,059 1,891,100
2026/02/12 2,039 2,064 2,031 2,052 1,518,100
2026/02/10 2,022 2,047 2,016 2,026 1,494,500
2026/02/09 2,020 2,042 2,003 2,027 2,656,200
2026/02/06 1,989 2,008 1,975 2,001 2,133,900
2026/02/05 1,960 1,990 1,940 1,975 2,616,500
2026/02/04 1,917 1,954 1,906 1,940 2,713,100
2026/02/03 1,895 1,926 1,889 1,926 2,063,900
2026/02/02 1,937 1,939 1,914 1,915 2,407,300
2026/01/30 1,910 1,915 1,899 1,912 1,995,500
2026/01/29 1,880 1,901 1,876 1,901 1,770,800
2026/01/28 1,907 1,916 1,889 1,891 2,024,500
2026/01/27 1,908 1,917 1,893 1,910 2,510,100
2026/01/26 1,880 1,914 1,870 1,908 10,758,100
2026/01/23 1,894 1,900 1,870 1,881 1,925,300
2026/01/22 1,899 1,903 1,878 1,893 1,950,400
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

このページの先頭へ