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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,885 | 3,894 | 3,802 | 3,869 | 558,800 |
| 2024/04/18 | 3,933 | 3,933 | 3,860 | 3,897 | 621,800 |
| 2024/04/17 | 4,000 | 4,011 | 3,913 | 3,928 | 458,700 |
| 2024/04/16 | 4,060 | 4,077 | 4,008 | 4,015 | 363,300 |
| 2024/04/15 | 4,065 | 4,132 | 4,048 | 4,091 | 288,500 |
| 2024/04/12 | 4,150 | 4,150 | 4,088 | 4,131 | 376,200 |
| 2024/04/11 | 4,039 | 4,089 | 4,018 | 4,080 | 457,000 |
| 2024/04/10 | 4,091 | 4,120 | 4,079 | 4,099 | 231,800 |
| 2024/04/09 | 4,095 | 4,113 | 4,070 | 4,111 | 229,300 |
| 2024/04/08 | 4,058 | 4,125 | 4,033 | 4,099 | 244,800 |
| 2024/04/05 | 4,031 | 4,072 | 4,013 | 4,059 | 345,700 |
| 2024/04/04 | 4,079 | 4,097 | 4,032 | 4,052 | 420,500 |
| 2024/04/03 | 4,034 | 4,098 | 4,026 | 4,049 | 491,900 |
| 2024/04/02 | 4,050 | 4,097 | 4,003 | 4,035 | 705,400 |
| 2024/04/01 | 4,149 | 4,167 | 4,032 | 4,070 | 621,200 |
| 2024/03/29 | 4,138 | 4,155 | 4,101 | 4,143 | 646,100 |
| 2024/03/28 | 4,114 | 4,135 | 4,034 | 4,068 | 368,600 |
| 2024/03/27 | 4,150 | 4,204 | 4,124 | 4,167 | 498,400 |
| 2024/03/26 | 4,092 | 4,139 | 4,075 | 4,114 | 330,300 |
| 2024/03/25 | 4,124 | 4,156 | 4,097 | 4,110 | 333,000 |
| 2024/03/22 | 4,024 | 4,120 | 4,013 | 4,110 | 505,700 |
| 2024/03/21 | 4,031 | 4,031 | 4,002 | 4,024 | 590,600 |
| 2024/03/19 | 4,056 | 4,066 | 3,992 | 4,030 | 643,700 |
| 2024/03/18 | 4,070 | 4,079 | 4,033 | 4,056 | 335,300 |
| 2024/03/15 | 4,008 | 4,049 | 4,001 | 4,046 | 682,700 |
| 2024/03/14 | 4,027 | 4,075 | 3,998 | 4,051 | 509,600 |
| 2024/03/13 | 4,003 | 4,037 | 3,967 | 4,015 | 492,900 |
| 2024/03/12 | 3,980 | 4,007 | 3,920 | 3,987 | 531,800 |
| 2024/03/11 | 3,990 | 4,030 | 3,945 | 3,972 | 701,800 |
| 2024/03/08 | 3,924 | 3,996 | 3,880 | 3,947 | 981,500 |
| 2024/03/07 | 3,860 | 3,895 | 3,831 | 3,854 | 392,800 |
| 2024/03/06 | 3,797 | 3,871 | 3,789 | 3,844 | 567,800 |
| 2024/03/05 | 3,735 | 3,787 | 3,719 | 3,761 | 891,400 |
| 2024/03/04 | 3,763 | 3,796 | 3,745 | 3,758 | 647,400 |
| 2024/03/01 | 3,750 | 3,826 | 3,750 | 3,803 | 479,600 |
| 2024/02/29 | 3,788 | 3,799 | 3,738 | 3,757 | 572,100 |
| 2024/02/28 | 3,782 | 3,820 | 3,779 | 3,804 | 363,800 |
| 2024/02/27 | 3,800 | 3,829 | 3,762 | 3,801 | 343,300 |
| 2024/02/26 | 3,884 | 3,894 | 3,788 | 3,806 | 328,500 |
| 2024/02/22 | 3,850 | 3,916 | 3,845 | 3,848 | 538,500 |
| 2024/02/21 | 3,849 | 3,865 | 3,798 | 3,835 | 705,500 |
| 2024/02/20 | 3,766 | 3,847 | 3,749 | 3,802 | 502,500 |
| 2024/02/19 | 3,736 | 3,769 | 3,726 | 3,747 | 350,100 |
| 2024/02/16 | 3,733 | 3,802 | 3,719 | 3,736 | 362,600 |
| 2024/02/15 | 3,740 | 3,756 | 3,696 | 3,742 | 362,400 |
| 2024/02/14 | 3,701 | 3,735 | 3,691 | 3,712 | 301,400 |
| 2024/02/13 | 3,650 | 3,700 | 3,622 | 3,694 | 276,500 |
| 2024/02/09 | 3,680 | 3,697 | 3,648 | 3,654 | 535,900 |
| 2024/02/08 | 3,720 | 3,732 | 3,667 | 3,676 | 495,700 |
| 2024/02/07 | 3,745 | 3,801 | 3,700 | 3,750 | 1,036,800 |
| 2024/02/06 | 3,600 | 3,637 | 3,572 | 3,605 | 559,100 |
| 2024/02/05 | 3,651 | 3,658 | 3,607 | 3,626 | 321,000 |
| 2024/02/02 | 3,661 | 3,690 | 3,640 | 3,642 | 503,200 |
| 2024/02/01 | 3,565 | 3,628 | 3,560 | 3,628 | 454,900 |
| 2024/01/31 | 3,537 | 3,572 | 3,511 | 3,570 | 366,200 |
| 2024/01/30 | 3,539 | 3,574 | 3,520 | 3,521 | 351,400 |
| 2024/01/29 | 3,547 | 3,601 | 3,547 | 3,563 | 398,600 |
| 2024/01/26 | 3,550 | 3,560 | 3,521 | 3,535 | 390,100 |
| 2024/01/25 | 3,512 | 3,577 | 3,508 | 3,544 | 830,000 |
| 2024/01/24 | 3,556 | 3,564 | 3,525 | 3,530 | 604,600 |
| 2024/01/23 | 3,490 | 3,544 | 3,490 | 3,519 | 593,500 |
| 2024/01/22 | 3,499 | 3,519 | 3,482 | 3,505 | 410,000 |
| 2024/01/19 | 3,460 | 3,513 | 3,444 | 3,499 | 701,800 |
| 2024/01/18 | 3,434 | 3,493 | 3,412 | 3,457 | 729,100 |
| 2024/01/17 | 3,461 | 3,516 | 3,455 | 3,456 | 782,800 |
| 2024/01/16 | 3,586 | 3,598 | 3,482 | 3,482 | 671,000 |
| 2024/01/15 | 3,567 | 3,624 | 3,535 | 3,604 | 624,600 |
| 2024/01/12 | 3,647 | 3,647 | 3,560 | 3,578 | 557,900 |
| 2024/01/11 | 3,576 | 3,619 | 3,560 | 3,577 | 377,700 |
| 2024/01/10 | 3,541 | 3,618 | 3,541 | 3,601 | 343,000 |
| 2024/01/09 | 3,503 | 3,550 | 3,493 | 3,538 | 347,600 |
| 2024/01/05 | 3,528 | 3,540 | 3,503 | 3,503 | 291,700 |
| 2024/01/04 | 3,450 | 3,497 | 3,427 | 3,497 | 333,100 |
| 2023/12/29 | 3,480 | 3,500 | 3,454 | 3,474 | 356,400 |
| 2023/12/28 | 3,485 | 3,530 | 3,472 | 3,478 | 274,400 |
| 2023/12/27 | 3,499 | 3,518 | 3,480 | 3,501 | 364,900 |
| 2023/12/26 | 3,478 | 3,478 | 3,441 | 3,471 | 263,100 |
| 2023/12/25 | 3,495 | 3,500 | 3,446 | 3,474 | 331,300 |
| 2023/12/22 | 3,448 | 3,458 | 3,418 | 3,440 | 273,300 |
| 2023/12/21 | 3,443 | 3,452 | 3,411 | 3,419 | 354,600 |
| 2023/12/20 | 3,463 | 3,495 | 3,453 | 3,466 | 570,600 |
| 2023/12/19 | 3,515 | 3,515 | 3,450 | 3,481 | 724,700 |
| 2023/12/18 | 3,476 | 3,521 | 3,463 | 3,489 | 540,600 |
| 2023/12/15 | 3,623 | 3,623 | 3,512 | 3,542 | 1,282,400 |
| 2023/12/14 | 3,595 | 3,676 | 3,560 | 3,671 | 908,000 |
| 2023/12/13 | 3,652 | 3,654 | 3,556 | 3,590 | 617,200 |
| 2023/12/12 | 3,665 | 3,716 | 3,634 | 3,657 | 1,292,400 |
| 2023/12/11 | 3,439 | 3,584 | 3,427 | 3,580 | 818,000 |
| 2023/12/08 | 3,550 | 3,599 | 3,492 | 3,502 | 2,327,600 |
| 2023/12/07 | 3,276 | 3,305 | 3,274 | 3,299 | 387,000 |
| 2023/12/06 | 3,259 | 3,315 | 3,254 | 3,308 | 306,400 |
| 2023/12/05 | 3,222 | 3,291 | 3,222 | 3,276 | 405,200 |
| 2023/12/04 | 3,216 | 3,240 | 3,207 | 3,235 | 264,500 |
| 2023/12/01 | 3,252 | 3,260 | 3,221 | 3,221 | 263,700 |
| 2023/11/30 | 3,202 | 3,236 | 3,196 | 3,224 | 414,000 |
| 2023/11/29 | 3,257 | 3,269 | 3,229 | 3,245 | 285,900 |
| 2023/11/28 | 3,239 | 3,257 | 3,224 | 3,248 | 415,700 |
| 2023/11/27 | 3,295 | 3,299 | 3,232 | 3,244 | 320,300 |
| 2023/11/24 | 3,300 | 3,300 | 3,251 | 3,273 | 348,300 |
| 2023/11/22 | 3,206 | 3,278 | 3,205 | 3,274 | 375,800 |
| 2023/11/21 | 3,199 | 3,216 | 3,181 | 3,204 | 439,900 |
| 2023/11/20 | 3,246 | 3,267 | 3,187 | 3,207 | 423,300 |
| 2023/11/17 | 3,232 | 3,269 | 3,223 | 3,268 | 373,500 |
| 2023/11/16 | 3,218 | 3,279 | 3,207 | 3,239 | 514,000 |
| 2023/11/15 | 3,253 | 3,278 | 3,228 | 3,244 | 514,600 |
| 2023/11/14 | 3,266 | 3,293 | 3,248 | 3,253 | 399,900 |
| 2023/11/13 | 3,264 | 3,304 | 3,240 | 3,242 | 547,700 |
| 2023/11/10 | 3,222 | 3,287 | 3,213 | 3,282 | 587,700 |
| 2023/11/09 | 3,168 | 3,208 | 3,151 | 3,198 | 439,400 |
| 2023/11/08 | 3,207 | 3,208 | 3,129 | 3,157 | 539,300 |
| 2023/11/07 | 3,239 | 3,281 | 3,209 | 3,211 | 504,200 |
| 2023/11/06 | 3,271 | 3,283 | 3,205 | 3,226 | 730,300 |
| 2023/11/02 | 3,250 | 3,282 | 3,220 | 3,242 | 973,000 |
| 2023/11/01 | 3,220 | 3,229 | 3,127 | 3,194 | 1,286,000 |
| 2023/10/31 | 3,169 | 3,269 | 3,167 | 3,268 | 574,100 |
| 2023/10/30 | 3,201 | 3,228 | 3,159 | 3,194 | 398,700 |
| 2023/10/27 | 3,169 | 3,227 | 3,169 | 3,210 | 425,900 |
| 2023/10/26 | 3,145 | 3,171 | 3,124 | 3,151 | 306,800 |
| 2023/10/25 | 3,210 | 3,210 | 3,151 | 3,154 | 466,500 |
| 2023/10/24 | 3,208 | 3,208 | 3,110 | 3,156 | 457,600 |
| 2023/10/23 | 3,214 | 3,236 | 3,192 | 3,219 | 254,400 |
| 2023/10/20 | 3,186 | 3,230 | 3,180 | 3,214 | 353,400 |
| 2023/10/19 | 3,144 | 3,211 | 3,141 | 3,198 | 324,900 |
| 2023/10/18 | 3,146 | 3,172 | 3,125 | 3,164 | 276,800 |
| 2023/10/17 | 3,197 | 3,206 | 3,162 | 3,169 | 256,500 |
| 2023/10/16 | 3,206 | 3,220 | 3,148 | 3,161 | 289,300 |
| 2023/10/13 | 3,239 | 3,239 | 3,196 | 3,217 | 425,900 |
| 2023/10/12 | 3,350 | 3,350 | 3,260 | 3,269 | 553,200 |
| 2023/10/11 | 3,315 | 3,356 | 3,303 | 3,334 | 503,900 |
| 2023/10/10 | 3,285 | 3,320 | 3,282 | 3,305 | 442,600 |
| 2023/10/06 | 3,217 | 3,282 | 3,212 | 3,231 | 427,200 |
| 2023/10/05 | 3,167 | 3,206 | 3,164 | 3,199 | 577,000 |
| 2023/10/04 | 3,216 | 3,253 | 3,151 | 3,160 | 584,900 |
| 2023/10/03 | 3,251 | 3,283 | 3,230 | 3,253 | 441,000 |
| 2023/10/02 | 3,317 | 3,346 | 3,250 | 3,251 | 462,900 |
| 2023/09/29 | 3,323 | 3,347 | 3,261 | 3,285 | 842,900 |
| 2023/09/28 | 3,374 | 3,388 | 3,317 | 3,339 | 489,900 |
| 2023/09/27 | 3,425 | 3,458 | 3,383 | 3,449 | 492,800 |
| 2023/09/26 | 3,411 | 3,457 | 3,411 | 3,412 | 597,000 |
| 2023/09/25 | 3,431 | 3,431 | 3,393 | 3,411 | 643,100 |
| 2023/09/22 | 3,450 | 3,455 | 3,417 | 3,434 | 315,800 |
| 2023/09/21 | 3,484 | 3,517 | 3,457 | 3,464 | 330,300 |
| 2023/09/20 | 3,564 | 3,574 | 3,484 | 3,493 | 462,800 |
| 2023/09/19 | 3,552 | 3,577 | 3,547 | 3,560 | 356,100 |
| 2023/09/15 | 3,576 | 3,584 | 3,542 | 3,549 | 400,800 |
| 2023/09/14 | 3,575 | 3,583 | 3,553 | 3,553 | 275,400 |
| 2023/09/13 | 3,590 | 3,590 | 3,545 | 3,558 | 486,800 |
| 2023/09/12 | 3,573 | 3,601 | 3,560 | 3,590 | 361,400 |
| 2023/09/11 | 3,550 | 3,566 | 3,526 | 3,547 | 360,400 |
| 2023/09/08 | 3,585 | 3,592 | 3,515 | 3,529 | 501,100 |
| 2023/09/07 | 3,550 | 3,587 | 3,542 | 3,573 | 384,500 |
| 2023/09/06 | 3,528 | 3,547 | 3,520 | 3,534 | 289,500 |
| 2023/09/05 | 3,529 | 3,549 | 3,498 | 3,521 | 369,100 |
| 2023/09/04 | 3,490 | 3,528 | 3,476 | 3,517 | 418,100 |
| 2023/09/01 | 3,458 | 3,502 | 3,456 | 3,493 | 469,100 |
| 2023/08/31 | 3,417 | 3,446 | 3,413 | 3,446 | 390,900 |
| 2023/08/30 | 3,404 | 3,436 | 3,404 | 3,421 | 407,500 |
| 2023/08/29 | 3,418 | 3,431 | 3,393 | 3,397 | 211,400 |
| 2023/08/28 | 3,414 | 3,417 | 3,384 | 3,409 | 272,200 |
| 2023/08/25 | 3,423 | 3,427 | 3,390 | 3,392 | 345,700 |
| 2023/08/24 | 3,395 | 3,444 | 3,389 | 3,437 | 314,100 |
| 2023/08/23 | 3,372 | 3,425 | 3,366 | 3,406 | 573,300 |
| 2023/08/22 | 3,340 | 3,380 | 3,320 | 3,372 | 336,300 |
| 2023/08/21 | 3,344 | 3,371 | 3,330 | 3,339 | 369,400 |
| 2023/08/18 | 3,359 | 3,371 | 3,313 | 3,333 | 364,800 |
| 2023/08/17 | 3,424 | 3,424 | 3,359 | 3,382 | 334,100 |
| 2023/08/16 | 3,355 | 3,433 | 3,350 | 3,425 | 397,500 |
| 2023/08/15 | 3,375 | 3,388 | 3,337 | 3,377 | 254,900 |
| 2023/08/14 | 3,395 | 3,425 | 3,354 | 3,366 | 244,200 |
| 2023/08/10 | 3,375 | 3,411 | 3,367 | 3,390 | 527,600 |
| 2023/08/09 | 3,394 | 3,402 | 3,346 | 3,360 | 494,800 |
| 2023/08/08 | 3,353 | 3,400 | 3,342 | 3,394 | 392,000 |
| 2023/08/07 | 3,308 | 3,325 | 3,276 | 3,311 | 325,700 |
| 2023/08/04 | 3,260 | 3,345 | 3,249 | 3,332 | 670,300 |
| 2023/08/03 | 3,268 | 3,291 | 3,224 | 3,238 | 602,600 |
| 2023/08/02 | 3,245 | 3,301 | 3,226 | 3,270 | 1,188,300 |
| 2023/08/01 | 3,252 | 3,283 | 3,243 | 3,281 | 486,500 |
| 2023/07/31 | 3,241 | 3,269 | 3,224 | 3,249 | 481,600 |
| 2023/07/28 | 3,208 | 3,241 | 3,182 | 3,217 | 559,500 |
| 2023/07/27 | 3,203 | 3,244 | 3,191 | 3,235 | 490,900 |
| 2023/07/26 | 3,196 | 3,228 | 3,193 | 3,213 | 470,300 |
| 2023/07/25 | 3,214 | 3,235 | 3,180 | 3,185 | 376,300 |
| 2023/07/24 | 3,207 | 3,232 | 3,206 | 3,213 | 389,100 |
| 2023/07/21 | 3,204 | 3,204 | 3,168 | 3,191 | 356,000 |
| 2023/07/20 | 3,205 | 3,228 | 3,170 | 3,186 | 443,200 |
| 2023/07/19 | 3,202 | 3,230 | 3,179 | 3,196 | 498,500 |
| 2023/07/18 | 3,175 | 3,185 | 3,149 | 3,173 | 382,700 |
| 2023/07/14 | 3,121 | 3,188 | 3,121 | 3,152 | 677,700 |
| 2023/07/13 | 3,101 | 3,139 | 3,099 | 3,111 | 400,500 |
| 2023/07/12 | 3,056 | 3,093 | 3,053 | 3,082 | 406,900 |
| 2023/07/11 | 3,049 | 3,059 | 3,032 | 3,034 | 267,200 |
| 2023/07/10 | 3,055 | 3,080 | 3,033 | 3,046 | 425,500 |
| 2023/07/07 | 3,064 | 3,078 | 3,036 | 3,052 | 357,100 |
| 2023/07/06 | 3,085 | 3,095 | 3,050 | 3,074 | 339,300 |
| 2023/07/05 | 3,056 | 3,088 | 3,054 | 3,073 | 254,300 |
| 2023/07/04 | 3,083 | 3,092 | 3,067 | 3,073 | 216,500 |
| 2023/07/03 | 3,081 | 3,116 | 3,081 | 3,092 | 227,600 |
| 2023/06/30 | 3,063 | 3,088 | 3,052 | 3,081 | 318,500 |
| 2023/06/29 | 3,145 | 3,146 | 3,070 | 3,078 | 483,400 |
| 2023/06/28 | 3,123 | 3,165 | 3,121 | 3,154 | 338,800 |