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
2019/12/30 2,585 2,585 2,547 2,550 267,300
2019/12/27 2,567 2,572 2,550 2,564 257,100
2019/12/26 2,545 2,571 2,545 2,567 340,000
2019/12/25 2,580 2,580 2,535 2,541 192,100
2019/12/24 2,552 2,574 2,552 2,568 239,600
2019/12/23 2,547 2,561 2,535 2,548 283,700
2019/12/20 2,541 2,542 2,515 2,523 252,100
2019/12/19 2,527 2,530 2,501 2,511 589,300
2019/12/18 2,547 2,551 2,525 2,536 506,700
2019/12/17 2,582 2,587 2,560 2,571 341,800
2019/12/16 2,588 2,595 2,557 2,570 440,100
2019/12/13 2,603 2,606 2,555 2,575 869,500
2019/12/12 2,564 2,575 2,544 2,568 566,400
2019/12/11 2,568 2,570 2,542 2,561 402,800
2019/12/10 2,593 2,602 2,572 2,579 569,000
2019/12/09 2,547 2,584 2,535 2,579 566,800
2019/12/06 2,551 2,551 2,524 2,529 369,400
2019/12/05 2,546 2,553 2,526 2,552 508,600
2019/12/04 2,518 2,540 2,506 2,539 408,400
2019/12/03 2,557 2,561 2,514 2,518 394,100
2019/12/02 2,575 2,606 2,570 2,581 475,600
2019/11/29 2,578 2,586 2,542 2,543 299,500
2019/11/28 2,562 2,563 2,530 2,552 327,700
2019/11/27 2,545 2,576 2,545 2,563 323,900
2019/11/26 2,540 2,565 2,522 2,545 511,100
2019/11/25 2,541 2,541 2,521 2,527 336,800
2019/11/22 2,530 2,547 2,517 2,519 341,600
2019/11/21 2,550 2,574 2,513 2,537 531,300
2019/11/20 2,540 2,547 2,509 2,523 351,700
2019/11/19 2,499 2,553 2,493 2,537 514,700
2019/11/18 2,477 2,486 2,457 2,479 363,500
2019/11/15 2,469 2,497 2,469 2,489 403,300
2019/11/14 2,501 2,501 2,461 2,474 407,500
2019/11/13 2,517 2,517 2,477 2,487 449,000
2019/11/12 2,538 2,547 2,516 2,525 512,200
2019/11/11 2,534 2,535 2,500 2,501 523,000
2019/11/08 2,588 2,589 2,506 2,527 1,057,400
2019/11/07 2,609 2,621 2,543 2,579 960,400
2019/11/06 2,555 2,640 2,539 2,605 1,245,000
2019/11/05 2,483 2,484 2,431 2,445 818,200
2019/11/01 2,470 2,478 2,451 2,455 378,400
2019/10/31 2,502 2,506 2,478 2,485 408,100
2019/10/30 2,420 2,487 2,420 2,481 945,300
2019/10/29 2,445 2,448 2,422 2,424 426,700
2019/10/28 2,453 2,468 2,432 2,435 408,500
2019/10/25 2,466 2,478 2,441 2,455 333,100
2019/10/24 2,448 2,468 2,439 2,457 316,400
2019/10/23 2,479 2,482 2,432 2,448 381,400
2019/10/21 2,447 2,469 2,441 2,454 317,100
2019/10/18 2,478 2,496 2,452 2,461 359,400
2019/10/17 2,497 2,497 2,460 2,461 394,100
2019/10/16 2,528 2,529 2,480 2,496 579,100
2019/10/15 2,507 2,509 2,471 2,507 331,100
2019/10/11 2,497 2,498 2,451 2,459 371,600
2019/10/10 2,478 2,489 2,442 2,471 352,700
2019/10/09 2,428 2,468 2,410 2,461 362,600
2019/10/08 2,448 2,475 2,440 2,447 590,700
2019/10/07 2,410 2,447 2,410 2,438 314,700
2019/10/04 2,390 2,418 2,374 2,415 564,600
2019/10/03 2,463 2,463 2,392 2,398 675,100
2019/10/02 2,520 2,548 2,507 2,510 533,400
2019/10/01 2,467 2,510 2,465 2,503 341,800
2019/09/30 2,464 2,469 2,439 2,464 449,600
2019/09/27 2,516 2,525 2,450 2,464 474,400
2019/09/26 2,557 2,557 2,517 2,525 519,900
2019/09/25 2,525 2,537 2,515 2,534 299,900
2019/09/24 2,505 2,529 2,500 2,510 424,000
2019/09/20 2,529 2,548 2,509 2,514 486,100
2019/09/19 2,507 2,529 2,500 2,504 410,600
2019/09/18 2,473 2,509 2,471 2,493 739,700
2019/09/17 2,446 2,448 2,425 2,442 575,700
2019/09/13 2,478 2,483 2,437 2,447 1,121,300
2019/09/12 2,450 2,482 2,444 2,457 843,400
2019/09/11 2,371 2,418 2,361 2,418 589,600
2019/09/10 2,386 2,400 2,372 2,381 426,300
2019/09/09 2,363 2,395 2,357 2,390 401,600
2019/09/06 2,376 2,389 2,361 2,373 588,300
2019/09/05 2,386 2,412 2,365 2,378 900,000
2019/09/04 2,424 2,427 2,390 2,391 352,900
2019/09/03 2,416 2,426 2,398 2,418 366,300
2019/09/02 2,428 2,437 2,413 2,420 282,100
2019/08/30 2,456 2,458 2,433 2,440 396,400
2019/08/29 2,403 2,443 2,394 2,439 415,300
2019/08/28 2,418 2,431 2,406 2,419 358,300
2019/08/27 2,412 2,415 2,381 2,393 383,700
2019/08/26 2,371 2,403 2,355 2,386 413,400
2019/08/23 2,388 2,413 2,382 2,409 358,700
2019/08/22 2,387 2,403 2,372 2,401 340,100
2019/08/21 2,356 2,375 2,351 2,367 310,300
2019/08/20 2,359 2,391 2,359 2,381 312,300
2019/08/19 2,354 2,367 2,337 2,359 370,200
2019/08/16 2,332 2,345 2,318 2,330 470,000
2019/08/15 2,338 2,374 2,326 2,346 594,900
2019/08/14 2,388 2,388 2,361 2,369 530,100
2019/08/13 2,394 2,409 2,361 2,396 464,200
2019/08/09 2,468 2,468 2,408 2,417 508,300
2019/08/08 2,459 2,459 2,422 2,440 548,800
2019/08/07 2,460 2,479 2,425 2,471 497,900
2019/08/06 2,367 2,478 2,350 2,455 985,100
2019/08/05 2,416 2,439 2,387 2,404 715,500
2019/08/02 2,470 2,475 2,412 2,422 742,700
2019/08/01 2,521 2,528 2,480 2,486 730,700
2019/07/31 2,517 2,580 2,511 2,532 1,118,200
2019/07/30 2,653 2,655 2,584 2,617 513,800
2019/07/29 2,602 2,630 2,587 2,604 277,300
2019/07/26 2,596 2,618 2,594 2,602 282,000
2019/07/25 2,629 2,637 2,603 2,604 280,300
2019/07/24 2,625 2,646 2,606 2,634 326,400
2019/07/23 2,616 2,646 2,613 2,634 215,700
2019/07/22 2,663 2,685 2,630 2,636 428,700
2019/07/19 2,602 2,711 2,599 2,701 699,400
2019/07/18 2,669 2,669 2,573 2,579 722,300
2019/07/17 2,653 2,690 2,653 2,686 431,000
2019/07/16 2,691 2,692 2,630 2,658 311,600
2019/07/12 2,691 2,694 2,661 2,674 304,800
2019/07/11 2,683 2,695 2,679 2,687 273,900
2019/07/10 2,650 2,679 2,640 2,670 461,200
2019/07/09 2,671 2,702 2,665 2,672 300,500
2019/07/08 2,693 2,705 2,653 2,656 431,600
2019/07/05 2,695 2,704 2,677 2,703 334,400
2019/07/04 2,701 2,727 2,686 2,700 435,800
2019/07/03 2,650 2,675 2,631 2,671 606,300
2019/07/02 2,596 2,631 2,594 2,625 561,900
2019/07/01 2,578 2,604 2,561 2,597 493,900
2019/06/28 2,522 2,562 2,518 2,557 665,000
2019/06/27 2,534 2,541 2,500 2,522 900,800
2019/06/26 2,550 2,569 2,532 2,564 362,000
2019/06/25 2,561 2,580 2,541 2,559 714,100
2019/06/24 2,592 2,603 2,522 2,572 826,100
2019/06/21 2,653 2,653 2,588 2,590 797,400
2019/06/20 2,735 2,741 2,636 2,653 821,500
2019/06/19 2,735 2,748 2,701 2,708 520,800
2019/06/18 2,740 2,758 2,730 2,738 246,900
2019/06/17 2,774 2,776 2,753 2,754 280,200
2019/06/14 2,770 2,773 2,737 2,764 579,100
2019/06/13 2,775 2,788 2,761 2,773 478,100
2019/06/12 2,748 2,782 2,738 2,755 539,300
2019/06/11 2,710 2,742 2,700 2,730 397,300
2019/06/10 2,703 2,713 2,664 2,700 545,400
2019/06/07 2,663 2,680 2,651 2,672 366,400
2019/06/06 2,664 2,688 2,641 2,665 437,200
2019/06/05 2,639 2,671 2,634 2,651 376,000
2019/06/04 2,679 2,685 2,617 2,634 470,500
2019/06/03 2,641 2,673 2,621 2,668 558,200
2019/05/31 2,685 2,698 2,654 2,654 792,700
2019/05/30 2,685 2,716 2,672 2,706 445,400
2019/05/29 2,708 2,747 2,701 2,721 496,500
2019/05/28 2,731 2,757 2,713 2,742 450,900
2019/05/27 2,813 2,822 2,745 2,756 615,400
2019/05/24 2,784 2,816 2,773 2,804 784,300
2019/05/23 2,717 2,787 2,715 2,757 602,500
2019/05/22 2,747 2,759 2,699 2,717 696,400
2019/05/21 2,770 2,793 2,764 2,771 753,200
2019/05/20 2,735 2,770 2,728 2,751 699,400
2019/05/17 2,689 2,718 2,672 2,695 715,900
2019/05/16 2,641 2,668 2,611 2,646 1,074,900
2019/05/15 2,563 2,678 2,563 2,662 1,413,200
2019/05/14 2,548 2,566 2,506 2,541 650,000
2019/05/13 2,523 2,562 2,511 2,550 327,700
2019/05/10 2,502 2,538 2,493 2,527 500,800
2019/05/09 2,540 2,540 2,500 2,511 393,100
2019/05/08 2,556 2,570 2,545 2,557 447,700
2019/05/07 2,584 2,591 2,556 2,579 488,400
2019/04/26 2,541 2,568 2,536 2,562 453,700
2019/04/25 2,546 2,563 2,529 2,551 525,900
2019/04/24 2,540 2,543 2,503 2,518 506,800
2019/04/23 2,496 2,539 2,493 2,537 424,100
2019/04/22 2,498 2,523 2,493 2,519 423,600
2019/04/19 2,495 2,512 2,474 2,483 670,900
2019/04/18 2,500 2,530 2,490 2,516 831,900
2019/04/17 2,548 2,549 2,486 2,490 1,198,900
2019/04/16 2,581 2,597 2,553 2,570 821,100
2019/04/15 2,628 2,641 2,592 2,597 483,300
2019/04/12 2,615 2,629 2,589 2,610 786,500
2019/04/11 2,563 2,615 2,560 2,612 678,200
2019/04/10 2,567 2,602 2,559 2,587 526,100
2019/04/09 2,575 2,579 2,516 2,563 996,000
2019/04/08 2,640 2,640 2,586 2,606 465,700
2019/04/05 2,623 2,629 2,593 2,615 523,300
2019/04/04 2,618 2,632 2,575 2,623 816,500
2019/04/03 2,645 2,649 2,589 2,628 935,300
2019/04/02 2,706 2,709 2,641 2,657 592,400
2019/04/01 2,759 2,768 2,673 2,684 649,800
2019/03/29 2,685 2,749 2,683 2,728 746,000
2019/03/28 2,690 2,702 2,639 2,641 531,200
2019/03/27 2,709 2,734 2,682 2,694 489,200
2019/03/26 2,701 2,726 2,686 2,716 875,900
2019/03/25 2,685 2,693 2,646 2,693 588,300
2019/03/22 2,741 2,749 2,684 2,694 485,800
2019/03/20 2,681 2,737 2,663 2,737 690,500
2019/03/19 2,768 2,770 2,693 2,704 689,200
2019/03/18 2,784 2,793 2,759 2,773 438,600
2019/03/15 2,755 2,788 2,750 2,777 657,300
2019/03/14 2,821 2,822 2,733 2,761 682,500
2019/03/13 2,810 2,817 2,776 2,801 562,000
2019/03/12 2,817 2,830 2,791 2,798 395,800
2019/03/11 2,763 2,798 2,756 2,794 370,500
2019/03/08 2,738 2,789 2,730 2,769 960,300
2019/03/07 2,732 2,779 2,719 2,752 472,400
2019/03/06 2,733 2,759 2,733 2,751 412,500
2019/03/05 2,787 2,798 2,719 2,741 719,800
2019/03/04 2,826 2,826 2,796 2,800 388,800
2019/03/01 2,780 2,819 2,771 2,798 609,200
2019/02/28 2,738 2,790 2,722 2,770 1,230,500
2019/02/27 2,776 2,786 2,729 2,739 1,378,600
2019/02/26 2,805 2,821 2,779 2,780 626,200
2019/02/25 2,829 2,855 2,817 2,827 529,700
2019/02/22 2,783 2,829 2,765 2,812 627,100
2019/02/21 2,784 2,808 2,766 2,795 504,300
2019/02/20 2,757 2,780 2,741 2,765 481,900
2019/02/19 2,765 2,796 2,752 2,770 433,700
2019/02/18 2,721 2,747 2,709 2,739 422,500
2019/02/15 2,734 2,761 2,689 2,715 675,600
2019/02/14 2,706 2,749 2,688 2,733 631,700
2019/02/13 2,699 2,731 2,680 2,706 747,300
2019/02/12 2,676 2,722 2,646 2,684 819,800
2019/02/08 2,660 2,708 2,658 2,678 715,300
2019/02/07 2,746 2,764 2,662 2,672 820,200
2019/02/06 2,816 2,908 2,713 2,743 1,679,300
2019/02/05 2,911 2,985 2,893 2,966 866,900
2019/02/04 2,929 2,965 2,900 2,911 837,200
2019/02/01 2,947 2,955 2,916 2,947 588,700
2019/01/31 2,995 3,015 2,907 2,936 822,900
2019/01/30 3,020 3,025 2,968 2,976 492,500
2019/01/29 2,993 3,030 2,988 3,025 488,100
2019/01/28 2,993 2,994 2,936 2,968 427,500
2019/01/25 3,075 3,080 2,970 2,985 502,400
2019/01/24 3,055 3,080 3,025 3,075 455,400
2019/01/23 3,010 3,065 2,995 3,045 529,200
2019/01/22 2,981 3,015 2,973 3,010 414,600
2019/01/21 3,005 3,010 2,957 2,964 436,700
2019/01/18 3,030 3,065 3,000 3,010 385,500
2019/01/17 3,015 3,035 3,000 3,010 359,900
2019/01/16 2,957 3,025 2,931 3,005 593,200
2019/01/15 2,976 3,065 2,957 2,965 669,000
2019/01/11 3,095 3,100 3,000 3,015 542,100
2019/01/10 3,090 3,115 3,045 3,080 296,900
2019/01/09 3,075 3,100 3,045 3,090 394,400
2019/01/08 3,155 3,170 3,045 3,050 570,200
2019/01/07 3,145 3,185 3,105 3,125 793,500
2019/01/04 2,960 3,095 2,949 3,090 892,400

このページの先頭へ