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
2020/12/30 2,900 2,916 2,875 2,899 335,000
2020/12/29 2,871 2,896 2,857 2,896 309,300
2020/12/28 2,881 2,895 2,868 2,871 428,600
2020/12/25 2,837 2,864 2,832 2,860 289,100
2020/12/24 2,810 2,828 2,802 2,819 385,900
2020/12/23 2,778 2,794 2,767 2,775 326,300
2020/12/22 2,740 2,755 2,731 2,748 243,600
2020/12/21 2,784 2,799 2,749 2,758 254,100
2020/12/18 2,820 2,820 2,782 2,794 382,900
2020/12/17 2,830 2,830 2,797 2,817 296,600
2020/12/16 2,792 2,835 2,787 2,823 449,500
2020/12/15 2,819 2,845 2,801 2,801 348,400
2020/12/14 2,840 2,857 2,808 2,812 466,200
2020/12/11 2,781 2,793 2,743 2,789 434,200
2020/12/10 2,780 2,804 2,770 2,782 297,000
2020/12/09 2,730 2,805 2,727 2,796 469,900
2020/12/08 2,758 2,768 2,725 2,725 442,300
2020/12/07 2,754 2,773 2,738 2,740 349,500
2020/12/04 2,733 2,746 2,723 2,738 600,800
2020/12/03 2,744 2,762 2,719 2,743 816,000
2020/12/02 2,805 2,816 2,772 2,778 508,500
2020/12/01 2,863 2,877 2,837 2,845 320,100
2020/11/30 2,936 2,939 2,833 2,834 501,500
2020/11/27 2,876 2,899 2,849 2,894 859,900
2020/11/26 2,869 2,884 2,842 2,876 907,800
2020/11/25 2,938 2,940 2,865 2,866 719,400
2020/11/24 2,995 3,025 2,971 2,973 449,100
2020/11/20 3,025 3,030 2,971 2,996 310,900
2020/11/19 3,030 3,050 3,005 3,030 411,400
2020/11/18 2,957 3,020 2,953 3,005 413,300
2020/11/17 3,000 3,010 2,960 2,973 423,700
2020/11/16 3,000 3,030 2,981 3,010 380,400
2020/11/13 2,992 3,015 2,956 3,000 776,100
2020/11/12 2,940 2,985 2,924 2,971 1,088,700
2020/11/11 2,863 2,907 2,863 2,890 692,900
2020/11/10 2,844 2,890 2,819 2,843 659,700
2020/11/09 2,835 2,935 2,829 2,893 878,400
2020/11/06 2,801 2,885 2,772 2,804 710,800
2020/11/05 2,800 2,892 2,792 2,851 1,322,900
2020/11/04 2,713 2,749 2,684 2,739 833,000
2020/11/02 2,634 2,674 2,632 2,663 390,100
2020/10/30 2,627 2,631 2,607 2,628 420,400
2020/10/29 2,626 2,658 2,617 2,632 313,600
2020/10/28 2,648 2,683 2,648 2,660 517,900
2020/10/27 2,648 2,670 2,630 2,665 324,800
2020/10/26 2,624 2,634 2,602 2,632 254,700
2020/10/23 2,622 2,635 2,600 2,600 228,000
2020/10/22 2,654 2,660 2,623 2,625 176,900
2020/10/21 2,614 2,661 2,613 2,643 303,700
2020/10/20 2,685 2,700 2,635 2,644 371,900
2020/10/19 2,680 2,708 2,675 2,690 195,600
2020/10/16 2,708 2,723 2,675 2,685 314,000
2020/10/15 2,744 2,769 2,711 2,711 342,200
2020/10/14 2,726 2,749 2,713 2,729 291,600
2020/10/13 2,713 2,721 2,703 2,719 276,000
2020/10/12 2,744 2,760 2,717 2,722 300,700
2020/10/09 2,748 2,749 2,724 2,739 432,300
2020/10/08 2,746 2,772 2,742 2,758 382,200
2020/10/07 2,750 2,767 2,732 2,744 461,200
2020/10/06 2,800 2,808 2,763 2,771 370,600
2020/10/05 2,730 2,800 2,717 2,778 402,200
2020/10/02 2,802 2,802 2,732 2,747 597,700
2020/09/30 2,867 2,869 2,783 2,783 579,300
2020/09/29 2,859 2,859 2,781 2,842 601,200
2020/09/28 2,879 2,915 2,848 2,913 767,100
2020/09/25 2,828 2,868 2,804 2,857 838,800
2020/09/24 2,781 2,804 2,777 2,799 341,300
2020/09/23 2,800 2,810 2,772 2,799 447,700
2020/09/18 2,777 2,819 2,775 2,812 819,400
2020/09/17 2,739 2,789 2,739 2,788 482,300
2020/09/16 2,756 2,770 2,734 2,765 326,700
2020/09/15 2,758 2,769 2,726 2,739 462,500
2020/09/14 2,776 2,776 2,744 2,768 441,700
2020/09/11 2,783 2,784 2,744 2,761 672,400
2020/09/10 2,734 2,755 2,723 2,747 444,700
2020/09/09 2,695 2,723 2,688 2,717 500,900
2020/09/08 2,720 2,728 2,686 2,728 491,500
2020/09/07 2,732 2,740 2,704 2,704 465,500
2020/09/04 2,717 2,757 2,716 2,735 499,200
2020/09/03 2,767 2,770 2,723 2,752 875,900
2020/09/02 2,737 2,752 2,713 2,747 716,700
2020/09/01 2,717 2,734 2,689 2,730 987,500
2020/08/31 2,777 2,797 2,758 2,767 905,300
2020/08/28 2,813 2,835 2,756 2,781 709,700
2020/08/27 2,835 2,853 2,823 2,836 424,500
2020/08/26 2,845 2,854 2,820 2,825 521,600
2020/08/25 2,845 2,859 2,818 2,826 827,300
2020/08/24 2,889 2,916 2,881 2,895 316,500
2020/08/21 2,900 2,925 2,841 2,881 817,700
2020/08/20 2,950 2,967 2,900 2,900 702,700
2020/08/19 3,010 3,010 2,976 2,993 287,900
2020/08/18 2,968 2,991 2,955 2,984 299,600
2020/08/17 3,040 3,040 2,966 2,966 356,200
2020/08/14 3,030 3,030 2,967 3,025 659,000
2020/08/13 2,993 3,020 2,963 3,015 540,800
2020/08/12 3,020 3,030 2,946 2,962 720,300
2020/08/11 2,998 3,015 2,980 3,000 338,500
2020/08/07 3,040 3,040 2,961 2,976 611,900
2020/08/06 3,065 3,080 2,982 3,005 641,400
2020/08/05 3,030 3,100 2,960 3,060 956,400
2020/08/04 3,070 3,160 3,025 3,145 1,004,500
2020/08/03 3,080 3,130 3,060 3,070 1,133,900
2020/07/31 2,942 3,020 2,924 2,992 1,144,100
2020/07/30 2,900 2,925 2,891 2,919 476,400
2020/07/29 2,917 2,935 2,896 2,909 407,300
2020/07/28 2,899 2,938 2,887 2,928 501,700
2020/07/27 2,875 2,929 2,874 2,916 538,400
2020/07/22 2,954 2,961 2,900 2,935 507,000
2020/07/21 2,969 3,015 2,964 2,966 476,500
2020/07/20 3,005 3,010 2,962 2,975 480,000
2020/07/17 3,025 3,030 2,989 3,005 365,300
2020/07/16 3,065 3,075 2,992 2,992 607,500
2020/07/15 3,115 3,155 3,065 3,095 413,500
2020/07/14 3,155 3,190 3,085 3,105 444,800
2020/07/13 3,085 3,160 3,050 3,140 404,000
2020/07/10 3,055 3,075 3,035 3,040 431,900
2020/07/09 3,090 3,105 3,060 3,065 266,600
2020/07/08 3,135 3,160 3,105 3,115 312,900
2020/07/07 3,140 3,165 3,100 3,120 316,600
2020/07/06 3,155 3,165 3,120 3,155 338,800
2020/07/03 3,150 3,165 3,115 3,155 328,700
2020/07/02 3,135 3,180 3,085 3,120 655,500
2020/07/01 3,135 3,145 3,100 3,135 243,100
2020/06/30 3,140 3,165 3,105 3,135 356,200
2020/06/29 3,115 3,145 3,105 3,105 308,100
2020/06/26 3,105 3,160 3,095 3,150 421,100
2020/06/25 3,110 3,130 3,070 3,090 464,000
2020/06/24 3,090 3,110 3,065 3,090 310,200
2020/06/23 3,120 3,125 3,040 3,115 402,100
2020/06/22 3,155 3,155 3,090 3,115 348,800
2020/06/19 3,110 3,175 3,080 3,175 773,000
2020/06/18 3,090 3,125 3,070 3,125 331,400
2020/06/17 3,105 3,120 3,065 3,080 398,000
2020/06/16 3,100 3,125 3,030 3,070 792,300
2020/06/15 3,025 3,070 2,977 2,996 646,400
2020/06/12 3,075 3,120 3,030 3,060 1,081,200
2020/06/11 3,030 3,095 3,025 3,040 541,600
2020/06/10 3,030 3,040 3,000 3,035 318,800
2020/06/09 3,040 3,040 2,982 3,025 335,100
2020/06/08 3,040 3,040 2,977 2,992 510,600
2020/06/05 3,000 3,050 3,000 3,040 491,500
2020/06/04 2,980 3,035 2,952 3,015 560,900
2020/06/03 3,030 3,035 2,972 2,994 553,800
2020/06/02 3,035 3,035 2,970 3,020 564,200
2020/06/01 3,045 3,060 2,997 3,025 502,700
2020/05/29 2,916 3,035 2,898 3,035 1,345,700
2020/05/28 2,869 2,882 2,837 2,880 641,100
2020/05/27 2,851 2,874 2,826 2,851 851,000
2020/05/26 2,872 2,901 2,846 2,894 499,500
2020/05/25 2,926 2,929 2,858 2,873 388,400
2020/05/22 2,898 2,903 2,867 2,883 345,100
2020/05/21 2,909 2,919 2,885 2,898 474,200
2020/05/20 2,910 2,955 2,896 2,929 546,300
2020/05/19 2,996 3,010 2,913 2,934 781,700
2020/05/18 3,000 3,045 2,992 3,015 366,700
2020/05/15 2,970 2,993 2,891 2,966 1,120,200
2020/05/14 2,939 3,025 2,926 2,998 1,224,300
2020/05/13 2,776 2,910 2,748 2,896 1,704,400
2020/05/12 2,722 2,789 2,710 2,773 852,800
2020/05/11 2,733 2,743 2,695 2,698 742,900
2020/05/08 2,750 2,766 2,706 2,726 701,300
2020/05/07 2,785 2,785 2,719 2,742 794,800
2020/05/01 2,701 2,737 2,689 2,735 1,178,500
2020/04/30 2,769 2,792 2,686 2,686 995,100
2020/04/28 2,746 2,767 2,694 2,766 924,800
2020/04/27 2,800 2,808 2,752 2,787 804,700
2020/04/24 2,831 2,851 2,755 2,778 956,700
2020/04/23 2,800 2,840 2,798 2,840 714,200
2020/04/22 2,783 2,826 2,772 2,807 921,100
2020/04/21 2,738 2,786 2,723 2,782 852,400
2020/04/20 2,747 2,768 2,725 2,739 702,900
2020/04/17 2,901 2,901 2,786 2,797 1,082,000
2020/04/16 2,771 2,855 2,766 2,838 1,054,000
2020/04/15 2,730 2,779 2,701 2,777 1,241,300
2020/04/14 2,758 2,783 2,748 2,752 676,400
2020/04/13 2,770 2,798 2,748 2,758 415,700
2020/04/10 2,834 2,838 2,756 2,786 957,800
2020/04/09 2,877 2,879 2,778 2,789 1,006,200
2020/04/08 2,903 2,927 2,847 2,892 997,000
2020/04/07 2,988 3,000 2,857 2,904 1,287,000
2020/04/06 2,900 2,997 2,895 2,974 994,800
2020/04/03 2,875 2,945 2,821 2,852 924,400
2020/04/02 2,910 2,978 2,861 2,877 1,029,500
2020/04/01 3,025 3,040 2,894 2,919 919,500
2020/03/31 3,060 3,155 3,015 3,055 1,171,200
2020/03/30 2,898 3,145 2,881 3,070 1,372,800
2020/03/27 2,748 2,948 2,668 2,948 1,830,100
2020/03/26 2,681 2,771 2,637 2,749 1,627,600
2020/03/25 2,557 2,594 2,463 2,593 1,381,500
2020/03/24 2,582 2,606 2,401 2,507 1,558,100
2020/03/23 2,550 2,647 2,513 2,561 1,611,400
2020/03/19 2,496 2,644 2,445 2,480 1,383,700
2020/03/18 2,459 2,564 2,420 2,424 1,462,400
2020/03/17 2,311 2,445 2,281 2,430 1,738,400
2020/03/16 2,400 2,434 2,325 2,343 1,021,300
2020/03/13 2,420 2,474 2,341 2,369 2,198,900
2020/03/12 2,616 2,624 2,510 2,585 1,565,600
2020/03/11 2,733 2,753 2,651 2,658 1,575,100
2020/03/10 2,860 2,883 2,748 2,783 2,004,900
2020/03/09 2,742 2,887 2,732 2,833 2,466,500
2020/03/06 2,783 2,804 2,751 2,765 865,600
2020/03/05 2,776 2,813 2,755 2,800 953,900
2020/03/04 2,753 2,787 2,713 2,777 773,200
2020/03/03 2,847 2,848 2,758 2,789 928,400
2020/03/02 2,719 2,814 2,692 2,797 1,380,500
2020/02/28 2,742 2,767 2,722 2,753 1,179,200
2020/02/27 2,778 2,795 2,758 2,787 730,100
2020/02/26 2,768 2,795 2,752 2,794 720,600
2020/02/25 2,744 2,796 2,731 2,786 857,600
2020/02/21 2,819 2,842 2,803 2,816 561,400
2020/02/20 2,780 2,808 2,776 2,795 434,200
2020/02/19 2,767 2,800 2,754 2,772 541,400
2020/02/18 2,748 2,756 2,716 2,754 615,400
2020/02/17 2,763 2,763 2,727 2,746 294,900
2020/02/14 2,798 2,800 2,758 2,763 569,400
2020/02/13 2,804 2,816 2,779 2,802 395,000
2020/02/12 2,815 2,816 2,778 2,792 469,600
2020/02/10 2,807 2,830 2,793 2,822 418,200
2020/02/07 2,850 2,864 2,802 2,802 506,700
2020/02/06 2,845 2,869 2,801 2,838 1,149,600
2020/02/05 2,760 2,833 2,709 2,831 1,693,100
2020/02/04 2,628 2,653 2,610 2,649 765,100
2020/02/03 2,617 2,670 2,605 2,646 689,400
2020/01/31 2,655 2,676 2,644 2,654 540,500
2020/01/30 2,609 2,633 2,601 2,616 751,300
2020/01/29 2,600 2,609 2,581 2,609 334,600
2020/01/28 2,596 2,607 2,572 2,603 343,400
2020/01/27 2,587 2,620 2,556 2,605 520,600
2020/01/24 2,594 2,605 2,584 2,598 262,500
2020/01/23 2,573 2,612 2,555 2,609 448,300
2020/01/22 2,595 2,602 2,583 2,600 322,700
2020/01/21 2,609 2,609 2,587 2,596 380,500
2020/01/20 2,637 2,639 2,621 2,622 248,400
2020/01/17 2,678 2,681 2,636 2,650 445,800
2020/01/16 2,697 2,698 2,656 2,674 565,000
2020/01/15 2,638 2,679 2,629 2,676 526,800
2020/01/14 2,641 2,648 2,607 2,646 471,300
2020/01/10 2,653 2,654 2,628 2,639 546,800
2020/01/09 2,556 2,629 2,555 2,625 595,400
2020/01/08 2,500 2,555 2,500 2,544 490,100
2020/01/07 2,483 2,553 2,483 2,546 435,100
2020/01/06 2,505 2,513 2,481 2,483 489,700

このページの先頭へ