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
2018/12/28 3,020 3,055 3,005 3,025 490,200
2018/12/27 2,948 3,085 2,942 3,045 1,078,900
2018/12/26 2,894 2,967 2,842 2,880 1,187,600
2018/12/25 2,914 2,933 2,861 2,886 682,500
2018/12/21 3,025 3,045 2,952 2,974 603,000
2018/12/20 3,075 3,100 3,025 3,055 532,600
2018/12/19 3,080 3,130 3,070 3,100 444,300
2018/12/18 3,150 3,170 3,095 3,125 506,500
2018/12/17 3,170 3,210 3,140 3,200 363,700
2018/12/14 3,230 3,270 3,190 3,205 792,000
2018/12/13 3,270 3,280 3,225 3,255 386,600
2018/12/12 3,190 3,270 3,160 3,260 570,400
2018/12/11 3,155 3,205 3,085 3,195 865,600
2018/12/10 3,195 3,225 3,145 3,160 444,200
2018/12/07 3,195 3,265 3,150 3,255 452,400
2018/12/06 3,220 3,240 3,155 3,190 529,900
2018/12/05 3,115 3,255 3,110 3,250 683,100
2018/12/04 3,160 3,180 3,125 3,135 422,200
2018/12/03 3,275 3,300 3,185 3,195 824,900
2018/11/30 3,155 3,210 3,115 3,205 602,900
2018/11/29 3,200 3,200 3,120 3,125 503,600
2018/11/28 3,185 3,215 3,180 3,200 376,600
2018/11/27 3,185 3,205 3,145 3,165 490,000
2018/11/26 3,205 3,255 3,170 3,220 460,300
2018/11/22 3,165 3,180 3,135 3,175 507,000
2018/11/21 3,170 3,185 3,115 3,175 443,500
2018/11/20 3,060 3,160 3,050 3,150 663,300
2018/11/19 3,060 3,095 3,045 3,080 304,300
2018/11/16 3,035 3,065 3,000 3,050 452,200
2018/11/15 3,000 3,050 2,976 3,040 483,400
2018/11/14 3,060 3,095 3,015 3,055 561,400
2018/11/13 3,030 3,075 2,990 3,060 584,200
2018/11/12 3,070 3,110 3,045 3,055 651,800
2018/11/09 3,015 3,105 3,005 3,095 1,175,800
2018/11/08 2,805 2,988 2,780 2,976 1,466,900
2018/11/07 2,653 2,855 2,650 2,766 1,765,200
2018/11/06 2,614 2,646 2,568 2,603 1,138,100
2018/11/05 2,599 2,613 2,547 2,599 753,000
2018/11/02 2,695 2,716 2,627 2,643 746,300
2018/11/01 2,719 2,743 2,693 2,709 452,200
2018/10/31 2,725 2,743 2,693 2,725 547,500
2018/10/30 2,693 2,749 2,667 2,719 1,370,500
2018/10/29 2,697 2,719 2,664 2,668 339,300
2018/10/26 2,723 2,734 2,683 2,700 571,400
2018/10/25 2,720 2,737 2,687 2,709 500,100
2018/10/24 2,750 2,790 2,730 2,769 496,300
2018/10/23 2,785 2,792 2,712 2,712 400,900
2018/10/22 2,805 2,839 2,774 2,828 482,100
2018/10/19 2,781 2,814 2,754 2,774 348,200
2018/10/18 2,803 2,847 2,798 2,800 442,000
2018/10/17 2,767 2,823 2,759 2,819 398,600
2018/10/16 2,789 2,789 2,730 2,761 728,200
2018/10/15 2,854 2,882 2,794 2,794 618,400
2018/10/12 2,824 2,901 2,818 2,895 1,004,600
2018/10/11 2,855 2,872 2,815 2,862 689,400
2018/10/10 2,879 2,928 2,873 2,896 691,300
2018/10/09 2,914 2,923 2,844 2,879 640,500
2018/10/05 2,911 2,937 2,875 2,895 706,900
2018/10/04 2,942 2,942 2,868 2,906 865,100
2018/10/03 2,992 2,997 2,924 2,942 733,000
2018/10/02 2,994 3,000 2,961 2,985 880,200
2018/10/01 3,020 3,070 3,000 3,000 478,900
2018/09/28 2,993 3,045 2,972 3,010 627,800
2018/09/27 3,015 3,045 2,986 3,000 561,600
2018/09/26 3,015 3,060 2,996 3,050 456,000
2018/09/25 2,968 3,025 2,952 3,020 450,700
2018/09/21 2,971 2,999 2,964 2,988 854,200
2018/09/20 2,899 2,941 2,879 2,930 632,700
2018/09/19 2,887 2,898 2,855 2,884 625,100
2018/09/18 2,857 2,882 2,825 2,876 475,100
2018/09/14 2,892 2,892 2,820 2,832 980,500
2018/09/13 2,859 2,889 2,810 2,842 813,700
2018/09/12 2,800 2,848 2,798 2,842 938,700
2018/09/11 2,747 2,801 2,739 2,800 1,042,300
2018/09/10 2,722 2,753 2,690 2,747 1,169,900
2018/09/07 2,694 2,704 2,651 2,675 404,800
2018/09/06 2,727 2,736 2,694 2,701 635,400
2018/09/05 2,725 2,739 2,710 2,720 388,100
2018/09/04 2,708 2,739 2,693 2,725 371,500
2018/09/03 2,785 2,791 2,698 2,715 690,400
2018/08/31 2,783 2,802 2,769 2,792 535,900
2018/08/30 2,772 2,817 2,762 2,801 812,400
2018/08/29 2,754 2,777 2,748 2,762 363,800
2018/08/28 2,771 2,773 2,748 2,766 551,100
2018/08/27 2,794 2,803 2,771 2,781 413,800
2018/08/24 2,809 2,810 2,782 2,808 183,200
2018/08/23 2,783 2,807 2,773 2,786 456,600
2018/08/22 2,775 2,797 2,757 2,796 319,600
2018/08/21 2,763 2,805 2,760 2,797 423,200
2018/08/20 2,791 2,802 2,757 2,764 348,300
2018/08/17 2,782 2,789 2,756 2,780 329,300
2018/08/16 2,809 2,829 2,772 2,775 613,100
2018/08/15 2,809 2,830 2,806 2,822 453,900
2018/08/14 2,777 2,804 2,749 2,804 522,300
2018/08/13 2,759 2,782 2,729 2,763 592,800
2018/08/10 2,829 2,843 2,786 2,793 745,100
2018/08/09 2,755 2,829 2,742 2,815 702,700
2018/08/08 2,783 2,820 2,763 2,776 1,078,100
2018/08/07 2,668 2,775 2,624 2,775 1,194,400
2018/08/06 2,690 2,747 2,681 2,688 1,282,900
2018/08/03 2,598 2,663 2,569 2,650 1,210,800
2018/08/02 2,495 2,564 2,491 2,556 882,300
2018/08/01 2,566 2,620 2,485 2,502 1,525,700
2018/07/31 2,602 2,614 2,576 2,595 472,200
2018/07/30 2,630 2,634 2,600 2,602 343,800
2018/07/27 2,615 2,648 2,601 2,630 490,200
2018/07/26 2,596 2,612 2,589 2,600 367,000
2018/07/25 2,570 2,580 2,558 2,566 344,700
2018/07/24 2,586 2,591 2,571 2,571 292,300
2018/07/23 2,610 2,610 2,572 2,589 487,500
2018/07/20 2,618 2,633 2,591 2,611 470,400
2018/07/19 2,638 2,657 2,603 2,608 734,500
2018/07/18 2,674 2,710 2,661 2,674 563,800
2018/07/17 2,612 2,675 2,611 2,665 586,300
2018/07/13 2,563 2,604 2,537 2,586 680,100
2018/07/12 2,564 2,592 2,546 2,553 469,500
2018/07/11 2,575 2,577 2,544 2,549 425,700
2018/07/10 2,611 2,621 2,595 2,595 426,500
2018/07/09 2,625 2,633 2,608 2,617 311,800
2018/07/06 2,659 2,671 2,619 2,635 462,300
2018/07/05 2,687 2,690 2,647 2,660 320,500
2018/07/04 2,635 2,690 2,631 2,683 368,800
2018/07/03 2,692 2,699 2,629 2,653 618,800
2018/07/02 2,805 2,805 2,679 2,685 618,500
2018/06/29 2,818 2,824 2,784 2,818 469,600
2018/06/28 2,835 2,835 2,786 2,796 564,700
2018/06/27 2,838 2,853 2,803 2,849 604,400
2018/06/26 2,786 2,850 2,785 2,839 607,100
2018/06/25 2,835 2,839 2,781 2,786 703,700
2018/06/22 2,793 2,843 2,790 2,820 1,026,000
2018/06/21 2,781 2,826 2,781 2,793 1,057,700
2018/06/20 2,776 2,811 2,763 2,804 820,700
2018/06/19 2,836 2,836 2,760 2,764 625,200
2018/06/18 2,905 2,919 2,866 2,869 343,200
2018/06/15 2,943 2,948 2,899 2,902 718,500
2018/06/14 2,894 2,913 2,853 2,899 417,700
2018/06/13 2,877 2,912 2,877 2,910 362,900
2018/06/12 2,884 2,893 2,856 2,875 635,400
2018/06/11 2,897 2,907 2,843 2,850 513,000
2018/06/08 2,843 2,888 2,842 2,867 925,200
2018/06/07 2,850 2,858 2,827 2,831 433,800
2018/06/06 2,849 2,866 2,827 2,859 500,100
2018/06/05 2,893 2,895 2,854 2,875 613,500
2018/06/04 2,912 2,937 2,889 2,897 465,100
2018/06/01 2,939 2,993 2,911 2,915 567,100
2018/05/31 2,952 2,967 2,927 2,951 731,000
2018/05/30 2,906 2,937 2,877 2,927 565,400
2018/05/29 2,929 2,986 2,916 2,954 387,400
2018/05/28 2,989 2,990 2,939 2,948 320,000
2018/05/25 2,943 2,983 2,897 2,972 574,900
2018/05/24 2,950 3,025 2,948 2,961 811,100
2018/05/23 2,910 2,941 2,894 2,923 456,600
2018/05/22 2,928 2,942 2,906 2,915 305,900
2018/05/21 2,906 2,946 2,906 2,928 351,200
2018/05/18 2,982 2,982 2,921 2,925 581,300
2018/05/17 2,998 3,015 2,970 2,973 340,800
2018/05/16 3,040 3,045 2,973 2,981 482,200
2018/05/15 3,045 3,065 3,035 3,050 416,700
2018/05/14 2,964 3,015 2,954 3,005 475,800
2018/05/11 2,955 2,995 2,949 2,969 542,200
2018/05/10 2,950 2,983 2,923 2,955 572,400
2018/05/09 2,825 2,995 2,821 2,935 1,505,100
2018/05/08 3,045 3,095 3,040 3,045 777,400
2018/05/07 3,075 3,100 3,065 3,080 652,700
2018/05/02 3,130 3,130 3,085 3,110 472,300
2018/05/01 3,120 3,150 3,115 3,135 356,400
2018/04/27 3,130 3,195 3,125 3,165 644,200
2018/04/26 3,130 3,160 3,090 3,155 462,500
2018/04/25 3,085 3,140 3,075 3,125 469,800
2018/04/24 3,130 3,145 3,075 3,085 658,600
2018/04/23 3,195 3,195 3,135 3,155 500,000
2018/04/20 3,130 3,205 3,130 3,180 662,400
2018/04/19 3,145 3,150 3,075 3,115 869,400
2018/04/18 3,145 3,195 3,125 3,185 657,400
2018/04/17 3,185 3,200 3,145 3,150 491,000
2018/04/16 3,115 3,175 3,110 3,170 407,100
2018/04/13 3,165 3,180 3,080 3,115 713,200
2018/04/12 3,085 3,145 3,060 3,135 639,800
2018/04/11 3,160 3,165 3,065 3,090 877,600
2018/04/10 3,190 3,265 3,120 3,140 1,246,300
2018/04/09 3,180 3,240 3,155 3,215 1,165,700
2018/04/06 3,140 3,180 3,120 3,160 985,200
2018/04/05 3,110 3,160 3,105 3,135 1,139,900
2018/04/04 2,996 3,100 2,991 3,085 1,244,800
2018/04/03 2,928 2,994 2,896 2,983 1,109,200
2018/04/02 2,939 2,979 2,937 2,955 931,100
2018/03/30 2,900 2,963 2,868 2,940 1,363,900
2018/03/29 2,813 2,888 2,813 2,864 1,357,100
2018/03/28 2,788 2,801 2,737 2,754 745,600
2018/03/27 2,728 2,833 2,721 2,828 1,048,100
2018/03/26 2,660 2,726 2,653 2,722 966,000
2018/03/23 2,649 2,700 2,649 2,679 938,900
2018/03/22 2,731 2,737 2,709 2,731 415,700
2018/03/20 2,755 2,758 2,726 2,739 443,900
2018/03/19 2,800 2,818 2,753 2,772 478,900
2018/03/16 2,828 2,844 2,809 2,822 523,800
2018/03/15 2,817 2,825 2,775 2,812 429,900
2018/03/14 2,805 2,833 2,805 2,823 531,400
2018/03/13 2,778 2,832 2,778 2,828 481,600
2018/03/12 2,844 2,860 2,767 2,788 729,700
2018/03/09 2,829 2,874 2,808 2,822 985,200
2018/03/08 2,815 2,822 2,789 2,800 727,000
2018/03/07 2,833 2,850 2,769 2,806 1,257,800
2018/03/06 2,732 2,760 2,732 2,745 676,300
2018/03/05 2,674 2,716 2,670 2,689 579,700
2018/03/02 2,650 2,698 2,647 2,676 853,200
2018/03/01 2,718 2,734 2,687 2,700 509,500
2018/02/28 2,751 2,769 2,722 2,735 707,800
2018/02/27 2,748 2,781 2,727 2,771 847,700
2018/02/26 2,727 2,732 2,698 2,721 623,900
2018/02/23 2,667 2,699 2,662 2,696 675,100
2018/02/22 2,655 2,655 2,605 2,630 414,100
2018/02/21 2,650 2,705 2,637 2,681 634,700
2018/02/20 2,681 2,709 2,651 2,657 343,100
2018/02/19 2,686 2,718 2,672 2,692 506,100
2018/02/16 2,614 2,708 2,610 2,685 865,600
2018/02/15 2,603 2,615 2,572 2,579 580,700
2018/02/14 2,546 2,593 2,523 2,576 1,058,800
2018/02/13 2,593 2,596 2,536 2,541 869,300
2018/02/09 2,555 2,587 2,527 2,586 1,311,600
2018/02/08 2,576 2,662 2,567 2,644 1,407,100
2018/02/07 2,600 2,712 2,563 2,577 2,147,100
2018/02/06 2,736 2,736 2,563 2,636 1,252,500
2018/02/05 2,895 2,901 2,831 2,831 673,500
2018/02/02 2,930 2,956 2,903 2,946 726,400
2018/02/01 2,938 2,978 2,914 2,974 761,400
2018/01/31 2,932 2,965 2,916 2,916 636,800
2018/01/30 2,985 2,991 2,902 2,920 590,000
2018/01/29 2,969 3,015 2,967 2,987 461,800
2018/01/26 2,983 3,015 2,980 2,988 596,700
2018/01/25 3,040 3,040 2,963 2,981 830,200
2018/01/24 3,075 3,105 3,040 3,060 485,400
2018/01/23 3,040 3,095 3,030 3,085 416,800
2018/01/22 3,035 3,035 2,993 3,015 347,900
2018/01/19 3,010 3,055 3,010 3,015 285,500
2018/01/18 3,045 3,085 3,010 3,020 748,000
2018/01/17 3,000 3,045 2,996 3,030 661,400
2018/01/16 2,982 3,050 2,978 3,025 487,700
2018/01/15 2,997 3,000 2,968 2,971 702,400
2018/01/12 3,085 3,090 3,005 3,010 707,400
2018/01/11 3,155 3,160 3,095 3,100 457,600
2018/01/10 3,230 3,235 3,170 3,175 320,000
2018/01/09 3,215 3,245 3,210 3,240 332,700
2018/01/05 3,215 3,220 3,165 3,190 321,800
2018/01/04 3,110 3,180 3,110 3,175 525,100

このページの先頭へ