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
2014/12/30 544 552 543 547 1,492,000
2014/12/29 542 542 530 540 825,000
2014/12/26 539 540 535 539 744,000
2014/12/25 542 542 534 537 954,000
2014/12/24 529 542 528 542 1,158,000
2014/12/22 523 526 519 522 1,552,000
2014/12/19 534 534 526 530 1,317,000
2014/12/18 516 527 515 525 1,330,000
2014/12/17 496 509 496 505 1,233,000
2014/12/16 497 505 497 502 1,533,000
2014/12/15 498 511 498 507 1,085,000
2014/12/12 500 506 499 501 2,250,000
2014/12/11 494 502 493 499 962,000
2014/12/10 507 512 502 504 724,000
2014/12/09 506 516 506 516 569,000
2014/12/08 515 517 507 510 769,000
2014/12/05 506 515 503 515 1,221,000
2014/12/04 516 519 506 508 1,061,000
2014/12/03 513 516 511 513 738,000
2014/12/02 510 514 508 513 823,000
2014/12/01 512 519 511 513 892,000
2014/11/28 514 521 512 516 1,392,000
2014/11/27 514 515 508 510 1,018,000
2014/11/26 518 523 516 518 1,695,000
2014/11/25 529 529 518 521 1,223,000
2014/11/21 524 527 516 526 2,362,000
2014/11/20 518 523 513 517 1,967,000
2014/11/19 510 518 507 515 2,008,000
2014/11/18 497 508 496 507 1,784,000
2014/11/17 498 498 490 494 2,058,000
2014/11/14 495 498 489 498 2,636,000
2014/11/13 483 493 479 492 1,411,000
2014/11/12 486 491 485 485 1,424,000
2014/11/11 478 485 477 484 2,017,000
2014/11/10 473 479 472 479 1,772,000
2014/11/07 463 476 463 473 2,036,000
2014/11/06 475 476 455 460 3,218,000
2014/11/05 468 478 468 476 2,918,000
2014/11/04 479 480 466 467 2,289,000
2014/10/31 456 471 455 469 2,460,000
2014/10/30 452 456 449 453 2,429,000
2014/10/29 446 462 445 452 4,695,000
2014/10/28 425 445 420 441 3,271,000
2014/10/27 437 437 429 431 1,184,000
2014/10/24 423 433 421 430 1,913,000
2014/10/23 420 422 415 418 1,995,000
2014/10/22 422 426 420 423 1,529,000
2014/10/21 424 424 415 416 1,226,000
2014/10/20 424 427 422 426 1,097,000
2014/10/17 423 424 415 416 1,840,000
2014/10/16 426 429 421 422 1,695,000
2014/10/15 433 434 430 433 1,359,000
2014/10/14 426 434 425 427 1,700,000
2014/10/10 432 437 431 431 1,807,000
2014/10/09 437 442 435 437 1,582,000
2014/10/08 436 441 433 435 1,967,000
2014/10/07 447 448 439 439 1,869,000
2014/10/06 452 454 446 447 1,142,000
2014/10/03 448 451 445 450 1,526,000
2014/10/02 458 459 449 451 1,968,000
2014/10/01 462 462 459 461 945,000
2014/09/30 462 462 458 461 999,000
2014/09/29 466 466 461 462 550,000
2014/09/26 461 466 459 463 1,100,000
2014/09/25 469 470 464 465 1,211,000
2014/09/24 460 466 460 464 923,000
2014/09/22 465 467 460 462 1,457,000
2014/09/19 470 470 464 466 1,836,000
2014/09/18 470 474 469 470 1,205,000
2014/09/17 472 475 468 470 1,420,000
2014/09/16 474 476 471 473 913,000
2014/09/12 476 479 473 475 3,486,000
2014/09/11 480 482 475 482 1,270,000
2014/09/10 477 479 475 477 1,029,000
2014/09/09 480 480 477 478 619,000
2014/09/08 481 482 477 477 945,000
2014/09/05 485 485 479 480 872,000
2014/09/04 483 484 480 481 858,000
2014/09/03 483 487 481 483 1,297,000
2014/09/02 489 490 481 482 1,674,000
2014/09/01 492 492 487 489 484,000
2014/08/29 495 497 487 490 1,080,000
2014/08/28 504 505 496 497 635,000
2014/08/27 510 511 504 507 867,000
2014/08/26 513 515 509 512 631,000
2014/08/25 520 526 511 514 1,213,000
2014/08/22 529 529 522 525 704,000
2014/08/21 530 534 526 530 869,000
2014/08/20 525 531 521 526 1,074,000
2014/08/19 518 527 518 525 1,568,000
2014/08/18 512 517 510 516 788,000
2014/08/15 513 517 512 513 833,000
2014/08/14 509 517 505 513 1,478,000
2014/08/13 505 510 502 506 1,168,000
2014/08/12 501 507 501 507 637,000
2014/08/11 508 508 499 505 1,423,000
2014/08/08 506 508 495 496 2,502,000
2014/08/07 483 505 483 504 2,910,000
2014/08/06 484 487 481 483 1,861,000
2014/08/05 495 496 484 485 1,324,000
2014/08/04 481 490 479 488 944,000
2014/08/01 488 493 482 483 1,576,000
2014/07/31 498 498 490 492 1,564,000
2014/07/30 502 507 494 499 1,817,000
2014/07/29 495 507 484 503 2,904,000
2014/07/28 482 499 482 494 2,383,000
2014/07/25 477 483 477 482 1,106,000
2014/07/24 480 482 478 479 1,163,000
2014/07/23 470 482 469 480 1,666,000
2014/07/22 467 475 467 469 1,667,000
2014/07/18 466 469 463 467 1,997,000
2014/07/17 471 472 465 466 931,000
2014/07/16 470 473 468 468 824,000
2014/07/15 477 478 472 474 1,010,000
2014/07/14 475 475 470 473 925,000
2014/07/11 472 474 469 473 1,371,000
2014/07/10 479 480 475 476 613,000
2014/07/09 475 478 474 476 566,000
2014/07/08 478 482 475 478 1,080,000
2014/07/07 482 483 478 478 807,000
2014/07/04 481 481 478 480 828,000
2014/07/03 486 486 475 478 1,859,000
2014/07/02 488 491 486 487 977,000
2014/07/01 488 489 485 485 870,000
2014/06/30 482 488 480 486 1,008,000
2014/06/27 490 492 479 482 1,041,000
2014/06/26 494 499 489 490 1,594,000
2014/06/25 488 491 486 488 1,163,000
2014/06/24 490 494 488 492 1,102,000
2014/06/23 488 489 486 488 764,000
2014/06/20 490 492 487 489 1,048,000
2014/06/19 486 493 485 492 1,071,000
2014/06/18 493 493 483 486 1,018,000
2014/06/17 491 493 488 491 827,000
2014/06/16 497 497 488 492 962,000
2014/06/13 493 501 493 500 2,260,000
2014/06/12 504 506 499 500 957,000
2014/06/11 491 505 490 503 1,193,000
2014/06/10 503 503 492 495 704,000
2014/06/09 508 508 501 502 524,000
2014/06/06 506 508 503 505 616,000
2014/06/05 509 509 502 505 516,000
2014/06/04 508 510 504 507 539,000
2014/06/03 515 515 508 508 671,000
2014/06/02 504 512 502 512 865,000
2014/05/30 506 509 501 501 744,000
2014/05/29 505 509 503 509 670,000
2014/05/28 511 513 508 509 679,000
2014/05/27 512 515 508 509 897,000
2014/05/26 509 511 506 511 811,000
2014/05/23 500 507 498 506 1,016,000
2014/05/22 496 500 494 500 833,000
2014/05/21 498 498 490 496 857,000
2014/05/20 486 499 480 497 1,059,000
2014/05/19 482 485 478 478 753,000
2014/05/16 481 484 477 481 731,000
2014/05/15 489 489 483 484 599,000
2014/05/14 491 493 487 491 791,000
2014/05/13 491 492 486 491 798,000
2014/05/12 486 491 482 490 799,000
2014/05/09 482 492 479 488 1,090,000
2014/05/08 479 492 477 488 1,174,000
2014/05/07 487 489 476 477 1,405,000
2014/05/02 495 498 493 495 812,000
2014/05/01 494 498 490 495 1,682,000
2014/04/30 495 500 493 496 966,000
2014/04/28 488 496 483 495 1,054,000
2014/04/25 485 491 484 489 1,018,000
2014/04/24 484 491 482 485 905,000
2014/04/23 488 488 482 487 773,000
2014/04/22 496 499 479 480 2,617,000
2014/04/21 479 484 477 482 1,055,000
2014/04/18 484 484 475 480 988,000
2014/04/17 478 484 475 480 1,473,000
2014/04/16 469 485 467 483 3,007,000
2014/04/15 452 466 451 463 1,876,000
2014/04/14 438 455 438 450 1,639,000
2014/04/11 438 443 435 438 2,348,000
2014/04/10 447 451 441 445 1,515,000
2014/04/09 439 443 436 441 1,616,000
2014/04/08 439 444 434 439 1,337,000
2014/04/07 436 440 435 436 818,000
2014/04/04 435 439 432 439 970,000
2014/04/03 435 440 431 435 1,212,000
2014/04/02 430 437 429 432 1,752,000
2014/04/01 434 435 428 432 1,699,000
2014/03/31 440 441 433 436 1,270,000
2014/03/28 425 443 423 442 1,657,000
2014/03/27 419 425 416 424 2,545,000
2014/03/26 444 446 432 436 1,937,000
2014/03/25 441 442 422 438 1,764,000
2014/03/24 455 459 438 442 1,760,000
2014/03/20 463 466 448 452 950,000
2014/03/19 455 463 450 457 1,195,000
2014/03/18 452 457 449 450 798,000
2014/03/17 444 449 442 447 1,108,000
2014/03/14 453 458 447 448 2,837,000
2014/03/13 461 469 458 465 1,066,000
2014/03/12 464 466 459 461 1,201,000
2014/03/11 464 471 461 469 1,208,000
2014/03/10 461 464 456 459 888,000
2014/03/07 458 460 453 458 895,000
2014/03/06 448 457 443 453 888,000
2014/03/05 444 449 443 446 1,021,000
2014/03/04 433 442 433 440 669,000
2014/03/03 438 441 432 439 853,000
2014/02/28 439 444 435 440 841,000
2014/02/27 446 446 436 437 851,000
2014/02/26 435 447 435 445 969,000
2014/02/25 442 447 440 442 709,000
2014/02/24 440 444 430 436 849,000
2014/02/21 431 443 431 443 763,000
2014/02/20 440 441 425 426 1,117,000
2014/02/19 438 442 437 440 660,000
2014/02/18 437 445 433 443 819,000
2014/02/17 430 436 426 434 981,000
2014/02/14 442 444 427 431 1,650,000
2014/02/13 442 448 437 440 1,100,000
2014/02/12 443 446 440 445 907,000
2014/02/10 441 444 436 443 851,000
2014/02/07 432 438 430 436 1,194,000
2014/02/06 436 436 426 426 1,560,000
2014/02/05 440 444 427 437 2,010,000
2014/02/04 453 457 435 438 1,401,000
2014/02/03 468 468 459 461 882,000
2014/01/31 479 479 463 469 1,122,000
2014/01/30 473 476 472 475 1,186,000
2014/01/29 481 490 478 489 815,000
2014/01/28 474 476 470 471 1,031,000
2014/01/27 473 476 470 473 1,455,000
2014/01/24 486 489 481 484 1,797,000
2014/01/23 497 497 490 493 1,573,000
2014/01/22 500 502 490 494 2,204,000
2014/01/21 500 505 500 502 703,000
2014/01/20 499 501 496 498 616,000
2014/01/17 498 502 496 498 1,162,000
2014/01/16 504 506 500 503 982,000
2014/01/15 497 506 495 505 1,157,000
2014/01/14 497 497 490 491 1,681,000
2014/01/10 496 503 494 502 2,513,000
2014/01/09 506 508 497 503 2,020,000
2014/01/08 513 515 505 509 1,561,000
2014/01/07 514 520 503 504 2,084,000
2014/01/06 526 534 520 522 1,179,000

このページの先頭へ