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
2016/12/30 2,400 2,433 2,385 2,420 502,900
2016/12/29 2,415 2,418 2,393 2,404 370,500
2016/12/28 2,394 2,419 2,376 2,408 402,600
2016/12/27 2,409 2,431 2,396 2,400 604,400
2016/12/26 2,409 2,419 2,390 2,411 436,500
2016/12/22 2,400 2,434 2,381 2,409 553,100
2016/12/21 2,400 2,442 2,395 2,402 768,900
2016/12/20 2,375 2,426 2,373 2,420 658,000
2016/12/19 2,345 2,373 2,345 2,371 419,400
2016/12/16 2,335 2,363 2,326 2,345 649,900
2016/12/15 2,306 2,342 2,283 2,322 974,700
2016/12/14 2,365 2,394 2,322 2,341 756,700
2016/12/13 2,300 2,352 2,290 2,344 831,700
2016/12/12 2,224 2,283 2,215 2,278 1,048,100
2016/12/09 2,198 2,216 2,164 2,204 1,295,200
2016/12/08 2,210 2,228 2,175 2,228 1,028,800
2016/12/07 2,237 2,241 2,211 2,221 610,800
2016/12/06 2,296 2,297 2,236 2,248 820,600
2016/12/05 2,304 2,308 2,273 2,281 685,000
2016/12/02 2,297 2,329 2,277 2,288 1,027,400
2016/12/01 2,330 2,355 2,308 2,332 2,016,400
2016/11/30 2,260 2,315 2,258 2,315 1,412,300
2016/11/29 2,221 2,246 2,221 2,242 981,000
2016/11/28 2,201 2,224 2,186 2,220 834,200
2016/11/25 2,194 2,198 2,166 2,190 982,900
2016/11/24 2,226 2,226 2,187 2,199 1,231,900
2016/11/22 2,162 2,180 2,153 2,176 625,800
2016/11/21 2,157 2,173 2,148 2,151 824,600
2016/11/18 2,150 2,154 2,108 2,146 1,078,500
2016/11/17 2,167 2,198 2,155 2,164 1,438,700
2016/11/16 2,155 2,177 2,132 2,169 1,376,300
2016/11/15 2,127 2,139 2,091 2,130 1,031,400
2016/11/14 2,168 2,170 2,117 2,127 985,400
2016/11/11 2,211 2,211 2,125 2,138 1,476,600
2016/11/10 2,319 2,333 2,183 2,204 2,016,100
2016/11/09 2,347 2,369 2,260 2,269 1,057,000
2016/11/08 2,368 2,368 2,322 2,337 633,400
2016/11/07 2,398 2,400 2,336 2,365 639,900
2016/11/04 2,383 2,415 2,350 2,387 1,101,600
2016/11/02 2,340 2,445 2,339 2,398 2,352,700
2016/11/01 2,296 2,407 2,268 2,312 2,027,600
2016/10/31 2,280 2,312 2,275 2,299 818,400
2016/10/28 2,368 2,368 2,276 2,309 1,644,300
2016/10/27 2,395 2,396 2,348 2,351 808,900
2016/10/26 2,339 2,376 2,337 2,367 853,700
2016/10/25 2,342 2,342 2,313 2,326 664,000
2016/10/24 2,299 2,323 2,285 2,312 473,500
2016/10/21 2,326 2,345 2,265 2,285 1,179,200
2016/10/20 2,315 2,334 2,306 2,326 577,400
2016/10/19 2,324 2,333 2,302 2,318 911,700
2016/10/18 2,238 2,312 2,236 2,308 1,047,700
2016/10/17 2,231 2,251 2,211 2,238 617,000
2016/10/14 2,225 2,253 2,215 2,238 823,800
2016/10/13 2,222 2,226 2,192 2,222 548,900
2016/10/12 2,231 2,240 2,203 2,214 852,000
2016/10/11 2,215 2,238 2,184 2,232 866,100
2016/10/07 2,215 2,231 2,194 2,209 1,319,800
2016/10/06 2,222 2,256 2,206 2,247 910,300
2016/10/05 2,291 2,291 2,237 2,249 970,300
2016/10/04 2,308 2,310 2,285 2,304 895,500
2016/10/03 2,284 2,356 2,280 2,318 886,900
2016/09/30 2,291 2,298 2,241 2,264 1,542,300
2016/09/29 2,312 2,322 2,217 2,266 1,389,900
2016/09/28 2,344 2,369 2,314 2,340 631,700
2016/09/28 1 -> 0.50 分割
2016/09/27 1,130 1,170 1,126 1,170 2,160,000
2016/09/26 1,139 1,178 1,128 1,157 3,859,000
2016/09/23 1,100 1,106 1,089 1,097 1,209,000
2016/09/21 1,069 1,112 1,068 1,095 2,702,000
2016/09/20 1,030 1,065 1,026 1,061 1,227,000
2016/09/16 1,042 1,053 1,040 1,052 1,532,000
2016/09/15 1,057 1,072 1,050 1,055 1,294,000
2016/09/14 1,058 1,075 1,054 1,058 1,458,000
2016/09/13 1,041 1,060 1,040 1,058 1,090,000
2016/09/12 1,017 1,040 1,015 1,035 795,000
2016/09/09 1,033 1,048 1,020 1,025 1,681,000
2016/09/08 1,065 1,065 1,041 1,049 909,000
2016/09/07 1,051 1,064 1,049 1,055 1,080,000
2016/09/06 1,030 1,050 1,030 1,047 873,000
2016/09/05 1,020 1,025 1,010 1,023 735,000
2016/09/02 1,001 1,019 1,000 1,016 1,759,000
2016/09/01 1,020 1,024 1,005 1,014 1,891,000
2016/08/31 1,023 1,028 988 1,025 2,146,000
2016/08/30 1,052 1,054 1,023 1,028 1,355,000
2016/08/29 1,070 1,079 1,054 1,058 1,579,000
2016/08/26 1,049 1,073 1,041 1,052 2,828,000
2016/08/25 1,057 1,073 1,047 1,052 2,189,000
2016/08/24 1,012 1,058 1,012 1,054 2,491,000
2016/08/23 997 1,026 997 1,019 1,646,000
2016/08/22 975 982 968 979 894,000
2016/08/19 981 982 954 965 1,488,000
2016/08/18 999 1,013 983 984 1,267,000
2016/08/17 994 1,004 983 987 1,407,000
2016/08/16 1,000 1,001 986 993 1,927,000
2016/08/15 971 999 970 998 1,618,000
2016/08/12 963 973 955 971 1,073,000
2016/08/10 943 967 939 961 1,376,000
2016/08/09 922 949 915 945 1,413,000
2016/08/08 930 937 908 918 1,710,000
2016/08/05 937 957 922 932 2,018,000
2016/08/04 1,020 1,020 937 952 3,901,000
2016/08/03 1,017 1,034 1,000 1,012 3,668,000
2016/08/02 985 1,084 982 1,033 4,991,000
2016/08/01 981 990 970 981 2,103,000
2016/07/29 945 983 945 980 2,899,000
2016/07/28 957 966 951 960 1,163,000
2016/07/27 961 964 950 955 1,727,000
2016/07/26 949 962 931 955 1,609,000
2016/07/25 967 970 953 955 1,229,000
2016/07/22 964 985 954 964 1,045,000
2016/07/21 974 986 950 955 1,575,000
2016/07/20 958 967 954 966 1,034,000
2016/07/19 938 959 933 958 1,401,000
2016/07/15 955 957 922 923 1,471,000
2016/07/14 945 963 940 953 1,010,000
2016/07/13 944 954 931 939 1,451,000
2016/07/12 969 976 943 944 1,927,000
2016/07/11 970 978 961 970 1,181,000
2016/07/08 973 989 951 952 2,088,000
2016/07/07 982 990 963 972 1,576,000
2016/07/06 966 985 956 982 2,766,000
2016/07/05 973 982 968 976 1,112,000
2016/07/04 949 975 948 974 1,480,000
2016/07/01 938 956 934 950 1,476,000
2016/06/30 940 946 928 939 2,111,000
2016/06/29 949 950 934 940 1,640,000
2016/06/28 900 956 900 950 1,890,000
2016/06/27 879 919 871 914 2,001,000
2016/06/24 926 926 846 856 1,996,000
2016/06/23 931 933 906 912 1,553,000
2016/06/22 933 939 921 933 959,000
2016/06/21 920 941 918 937 1,042,000
2016/06/20 917 925 914 920 1,790,000
2016/06/17 903 931 903 916 3,411,000
2016/06/16 904 919 891 893 1,700,000
2016/06/15 903 918 900 907 1,639,000
2016/06/14 904 908 891 896 1,683,000
2016/06/13 921 924 904 904 1,078,000
2016/06/10 920 928 918 926 2,289,000
2016/06/09 919 927 903 912 2,035,000
2016/06/08 940 943 928 929 1,513,000
2016/06/07 937 951 932 942 1,616,000
2016/06/06 924 939 924 936 1,060,000
2016/06/03 926 941 917 939 1,295,000
2016/06/02 939 945 932 939 1,588,000
2016/06/01 948 950 935 939 1,460,000
2016/05/31 953 953 936 948 1,840,000
2016/05/30 965 967 951 958 1,077,000
2016/05/27 960 964 953 961 827,000
2016/05/26 951 957 945 952 907,000
2016/05/25 962 968 941 945 1,322,000
2016/05/24 948 957 943 945 1,170,000
2016/05/23 959 959 946 948 1,136,000
2016/05/20 950 965 947 959 1,008,000
2016/05/19 967 969 948 951 1,070,000
2016/05/18 968 973 955 962 1,158,000
2016/05/17 963 975 953 969 1,084,000
2016/05/16 965 982 960 963 1,354,000
2016/05/13 967 968 950 959 1,467,000
2016/05/12 935 956 928 956 1,806,000
2016/05/11 955 960 905 932 5,853,000
2016/05/10 968 999 964 988 3,075,000
2016/05/09 947 968 943 968 1,178,000
2016/05/06 950 963 938 945 1,321,000
2016/05/02 937 946 933 940 1,210,000
2016/04/28 985 991 950 960 1,368,000
2016/04/27 975 986 972 985 2,164,000
2016/04/26 947 972 940 971 1,860,000
2016/04/25 973 973 926 933 2,216,000
2016/04/22 973 982 968 981 1,367,000
2016/04/21 987 989 976 980 1,340,000
2016/04/20 967 971 957 968 1,124,000
2016/04/19 954 973 952 968 1,249,000
2016/04/18 952 957 940 940 1,056,000
2016/04/15 958 972 953 967 1,220,000
2016/04/14 946 962 936 962 1,464,000
2016/04/13 940 952 931 939 1,301,000
2016/04/12 946 959 931 939 1,421,000
2016/04/11 968 975 944 957 1,623,000
2016/04/08 936 964 932 954 2,293,000
2016/04/07 920 943 913 938 1,987,000
2016/04/06 917 932 901 924 1,749,000
2016/04/05 898 924 895 914 2,261,000
2016/04/04 882 906 881 901 1,487,000
2016/04/01 916 917 875 880 2,012,000
2016/03/31 934 939 915 916 2,249,000
2016/03/30 923 935 920 927 1,472,000
2016/03/29 910 927 908 920 1,232,000
2016/03/28 923 923 899 913 1,184,000
2016/03/25 932 941 910 919 1,310,000
2016/03/24 913 933 913 925 1,291,000
2016/03/23 897 922 897 912 1,207,000
2016/03/22 904 921 889 899 1,202,000
2016/03/18 900 903 882 889 1,742,000
2016/03/17 914 919 892 897 1,438,000
2016/03/16 899 917 895 906 1,224,000
2016/03/15 902 904 893 900 1,482,000
2016/03/14 910 917 895 902 1,443,000
2016/03/11 898 906 890 900 2,861,000
2016/03/10 901 913 894 909 1,755,000
2016/03/09 885 903 878 890 2,123,000
2016/03/08 901 902 870 880 2,410,000
2016/03/07 915 915 898 906 1,546,000
2016/03/04 918 927 902 925 2,118,000
2016/03/03 928 935 918 933 1,697,000
2016/03/02 924 944 910 937 2,985,000
2016/03/01 860 934 853 918 4,420,000
2016/02/29 878 885 856 857 1,536,000
2016/02/26 872 882 861 865 1,455,000
2016/02/25 862 872 849 867 1,968,000
2016/02/24 865 877 839 857 2,171,000
2016/02/23 889 895 854 868 1,299,000
2016/02/22 863 896 858 887 1,486,000
2016/02/19 863 876 852 868 1,513,000
2016/02/18 888 892 870 872 1,433,000
2016/02/17 873 879 852 868 1,946,000
2016/02/16 904 905 876 877 2,288,000
2016/02/15 919 928 898 920 1,954,000
2016/02/12 888 913 879 889 2,534,000
2016/02/10 976 984 903 922 3,240,000
2016/02/09 974 992 966 978 2,385,000
2016/02/08 960 994 948 989 1,596,000
2016/02/05 960 985 951 969 2,528,000
2016/02/04 1,009 1,027 984 999 4,536,000
2016/02/03 957 1,031 957 1,018 5,214,000
2016/02/02 907 1,010 890 986 4,946,000
2016/02/01 890 928 890 921 1,804,000
2016/01/29 861 889 849 887 2,153,000
2016/01/28 831 859 827 849 1,969,000
2016/01/27 823 837 822 834 1,136,000
2016/01/26 812 832 812 820 1,407,000
2016/01/25 813 823 802 819 1,305,000
2016/01/22 792 804 771 803 1,468,000
2016/01/21 786 799 764 765 1,733,000
2016/01/20 810 819 781 784 1,369,000
2016/01/19 811 824 800 808 1,252,000
2016/01/18 812 825 808 819 849,000
2016/01/15 837 846 823 827 1,164,000
2016/01/14 836 839 812 828 1,234,000
2016/01/13 842 854 835 854 1,067,000
2016/01/12 834 856 834 838 1,252,000
2016/01/08 846 867 836 854 1,799,000
2016/01/07 865 884 855 860 1,615,000
2016/01/06 859 879 850 864 1,054,000
2016/01/05 864 871 847 862 1,808,000
2016/01/04 898 898 856 860 1,327,000

このページの先頭へ