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
2021/12/30 2,686 2,693 2,661 2,663 338,500
2021/12/29 2,691 2,710 2,674 2,688 647,100
2021/12/28 2,658 2,688 2,655 2,683 269,300
2021/12/27 2,656 2,657 2,630 2,643 299,900
2021/12/24 2,651 2,660 2,634 2,660 240,600
2021/12/23 2,678 2,680 2,653 2,666 274,800
2021/12/22 2,678 2,687 2,665 2,667 355,200
2021/12/21 2,720 2,733 2,674 2,695 505,200
2021/12/20 2,687 2,712 2,679 2,705 415,600
2021/12/17 2,740 2,744 2,687 2,703 582,200
2021/12/16 2,728 2,745 2,705 2,743 514,000
2021/12/15 2,673 2,704 2,668 2,689 502,800
2021/12/14 2,658 2,689 2,651 2,683 536,400
2021/12/13 2,648 2,662 2,630 2,637 319,300
2021/12/10 2,619 2,645 2,608 2,623 559,000
2021/12/09 2,649 2,656 2,614 2,616 498,000
2021/12/08 2,670 2,673 2,619 2,630 715,200
2021/12/07 2,650 2,683 2,623 2,675 506,800
2021/12/06 2,661 2,686 2,649 2,656 368,400
2021/12/03 2,643 2,664 2,620 2,664 382,300
2021/12/02 2,573 2,641 2,573 2,628 504,200
2021/12/01 2,590 2,624 2,590 2,609 439,400
2021/11/30 2,648 2,670 2,600 2,601 590,300
2021/11/29 2,695 2,701 2,636 2,648 554,300
2021/11/26 2,681 2,694 2,637 2,684 621,100
2021/11/25 2,681 2,682 2,629 2,633 464,200
2021/11/24 2,680 2,715 2,650 2,669 586,500
2021/11/22 2,617 2,677 2,613 2,669 362,700
2021/11/19 2,604 2,633 2,594 2,629 450,800
2021/11/18 2,650 2,658 2,615 2,635 473,400
2021/11/17 2,690 2,708 2,651 2,651 470,600
2021/11/16 2,690 2,719 2,686 2,690 364,000
2021/11/15 2,679 2,690 2,647 2,667 488,600
2021/11/12 2,635 2,684 2,635 2,662 573,900
2021/11/11 2,635 2,676 2,634 2,648 516,800
2021/11/10 2,649 2,662 2,626 2,634 605,100
2021/11/09 2,688 2,712 2,661 2,664 499,600
2021/11/08 2,787 2,794 2,721 2,722 464,100
2021/11/05 2,817 2,820 2,754 2,770 490,500
2021/11/04 2,861 2,861 2,734 2,808 1,147,700
2021/11/02 2,806 2,820 2,775 2,783 589,000
2021/11/01 2,827 2,834 2,814 2,834 418,700
2021/10/29 2,763 2,780 2,711 2,780 334,700
2021/10/28 2,779 2,786 2,750 2,775 287,600
2021/10/27 2,778 2,809 2,764 2,794 329,000
2021/10/26 2,748 2,783 2,731 2,778 541,500
2021/10/25 2,752 2,763 2,713 2,716 359,400
2021/10/22 2,753 2,784 2,751 2,781 350,200
2021/10/21 2,833 2,834 2,782 2,794 311,600
2021/10/20 2,872 2,885 2,843 2,862 435,600
2021/10/19 2,872 2,899 2,869 2,890 345,200
2021/10/18 2,919 2,925 2,869 2,880 354,100
2021/10/15 2,880 2,929 2,875 2,924 387,000
2021/10/14 2,895 2,905 2,863 2,891 326,400
2021/10/13 2,887 2,909 2,866 2,881 353,600
2021/10/12 2,920 2,929 2,884 2,887 424,200
2021/10/11 2,898 2,949 2,887 2,943 350,800
2021/10/08 2,937 2,952 2,914 2,921 487,300
2021/10/07 2,935 2,949 2,919 2,919 291,600
2021/10/06 2,882 2,927 2,861 2,910 457,600
2021/10/05 2,861 2,916 2,850 2,876 535,000
2021/10/04 2,864 2,896 2,853 2,893 373,000
2021/10/01 2,926 2,926 2,864 2,874 366,200
2021/09/30 2,933 2,952 2,903 2,926 666,500
2021/09/29 2,917 2,934 2,898 2,932 448,400
2021/09/28 2,950 2,950 2,911 2,943 428,100
2021/09/27 2,965 2,988 2,944 2,948 405,600
2021/09/24 2,978 2,998 2,955 2,989 433,300
2021/09/22 2,985 2,987 2,930 2,930 337,700
2021/09/21 2,944 3,005 2,935 2,980 426,300
2021/09/17 2,980 3,005 2,972 2,994 760,400
2021/09/16 2,950 2,979 2,921 2,975 386,000
2021/09/15 2,974 2,974 2,942 2,951 392,300
2021/09/14 2,980 2,984 2,962 2,982 413,900
2021/09/13 2,950 2,974 2,927 2,971 304,000
2021/09/10 2,948 2,968 2,930 2,961 721,500
2021/09/09 2,910 2,960 2,899 2,940 613,800
2021/09/08 2,888 2,900 2,851 2,889 497,300
2021/09/07 2,888 2,918 2,862 2,892 503,700
2021/09/06 2,891 2,891 2,863 2,871 452,800
2021/09/03 2,860 2,884 2,841 2,883 504,400
2021/09/02 2,821 2,873 2,821 2,870 573,200
2021/09/01 2,806 2,832 2,783 2,827 479,500
2021/08/31 2,798 2,816 2,763 2,804 738,600
2021/08/30 2,800 2,826 2,767 2,817 1,053,100
2021/08/27 2,722 2,734 2,692 2,714 447,200
2021/08/26 2,710 2,729 2,687 2,721 462,100
2021/08/25 2,724 2,744 2,717 2,724 581,300
2021/08/24 2,678 2,734 2,674 2,721 1,074,300
2021/08/23 2,615 2,651 2,613 2,634 460,200
2021/08/20 2,654 2,670 2,606 2,614 791,800
2021/08/19 2,615 2,649 2,609 2,642 557,900
2021/08/18 2,590 2,631 2,586 2,625 598,100
2021/08/17 2,566 2,601 2,550 2,591 480,400
2021/08/16 2,577 2,581 2,545 2,562 731,600
2021/08/13 2,592 2,598 2,580 2,591 671,900
2021/08/12 2,606 2,619 2,598 2,607 551,800
2021/08/11 2,598 2,616 2,583 2,600 620,400
2021/08/10 2,603 2,620 2,575 2,580 945,400
2021/08/06 2,649 2,655 2,602 2,617 920,800
2021/08/05 2,640 2,690 2,625 2,666 1,292,200
2021/08/04 2,699 2,725 2,610 2,631 2,759,600
2021/08/03 3,045 3,045 2,983 2,999 327,900
2021/08/02 3,015 3,050 3,010 3,030 232,400
2021/07/30 2,995 3,010 2,973 2,997 297,300
2021/07/29 3,000 3,030 3,000 3,000 167,500
2021/07/28 3,020 3,025 2,991 3,015 234,600
2021/07/27 3,030 3,050 3,020 3,050 179,200
2021/07/26 3,075 3,080 3,000 3,015 310,500
2021/07/21 2,987 3,030 2,974 3,030 310,000
2021/07/20 2,961 3,030 2,950 3,020 543,200
2021/07/19 2,936 2,965 2,916 2,950 252,400
2021/07/16 2,988 2,990 2,951 2,956 356,300
2021/07/15 3,010 3,040 3,005 3,015 365,600
2021/07/14 2,973 3,010 2,965 3,005 227,700
2021/07/13 2,965 2,982 2,955 2,974 276,800
2021/07/12 2,948 2,962 2,932 2,951 277,900
2021/07/09 2,893 2,905 2,857 2,898 428,900
2021/07/08 2,894 2,934 2,885 2,916 353,800
2021/07/07 2,867 2,909 2,867 2,896 224,100
2021/07/06 2,930 2,934 2,897 2,913 124,000
2021/07/05 2,902 2,926 2,891 2,913 157,400
2021/07/02 2,872 2,910 2,872 2,895 226,600
2021/07/01 2,921 2,921 2,867 2,887 204,300
2021/06/30 2,952 2,969 2,914 2,919 283,500
2021/06/29 2,957 2,982 2,951 2,965 331,500
2021/06/28 2,936 2,959 2,917 2,957 255,500
2021/06/25 2,950 2,956 2,926 2,934 321,300
2021/06/24 2,911 2,931 2,901 2,925 257,900
2021/06/23 2,932 2,955 2,906 2,932 281,900
2021/06/22 2,891 2,953 2,891 2,934 553,400
2021/06/21 2,888 2,890 2,828 2,841 401,100
2021/06/18 2,959 2,961 2,914 2,928 416,100
2021/06/17 2,921 2,950 2,908 2,920 284,400
2021/06/16 2,932 2,956 2,911 2,919 399,300
2021/06/15 2,908 2,949 2,899 2,948 359,900
2021/06/14 2,930 2,938 2,869 2,901 294,300
2021/06/11 2,890 2,921 2,849 2,920 671,600
2021/06/10 2,862 2,886 2,853 2,878 646,900
2021/06/09 2,861 2,882 2,852 2,882 392,800
2021/06/08 2,858 2,882 2,855 2,879 155,600
2021/06/07 2,858 2,877 2,845 2,864 260,800
2021/06/04 2,827 2,845 2,817 2,832 189,500
2021/06/03 2,807 2,844 2,792 2,837 278,600
2021/06/02 2,801 2,819 2,771 2,813 421,500
2021/06/01 2,817 2,827 2,780 2,785 266,200
2021/05/31 2,849 2,874 2,806 2,813 312,400
2021/05/28 2,827 2,851 2,826 2,843 366,300
2021/05/27 2,823 2,835 2,806 2,811 490,000
2021/05/26 2,850 2,869 2,843 2,854 286,400
2021/05/25 2,855 2,874 2,845 2,860 253,800
2021/05/24 2,831 2,875 2,826 2,861 257,300
2021/05/21 2,860 2,869 2,838 2,852 307,700
2021/05/20 2,821 2,845 2,806 2,826 185,200
2021/05/19 2,839 2,845 2,807 2,830 334,900
2021/05/18 2,860 2,878 2,854 2,870 387,400
2021/05/17 2,890 2,899 2,853 2,860 256,100
2021/05/14 2,875 2,908 2,861 2,905 454,800
2021/05/13 2,855 2,906 2,819 2,869 663,400
2021/05/12 2,838 2,911 2,834 2,868 1,132,300
2021/05/11 2,811 2,811 2,752 2,763 467,600
2021/05/10 2,803 2,845 2,792 2,824 426,600
2021/05/07 2,791 2,806 2,776 2,786 446,800
2021/05/06 2,810 2,820 2,785 2,791 360,000
2021/04/30 2,778 2,794 2,756 2,762 333,100
2021/04/28 2,780 2,786 2,758 2,766 324,900
2021/04/27 2,782 2,805 2,770 2,779 358,800
2021/04/26 2,801 2,806 2,762 2,769 503,000
2021/04/23 2,775 2,829 2,770 2,815 512,500
2021/04/22 2,741 2,780 2,727 2,777 552,700
2021/04/21 2,728 2,752 2,715 2,742 434,800
2021/04/20 2,780 2,780 2,738 2,743 455,500
2021/04/19 2,788 2,792 2,768 2,770 309,300
2021/04/16 2,810 2,812 2,775 2,782 315,400
2021/04/15 2,763 2,798 2,763 2,794 321,800
2021/04/14 2,770 2,779 2,751 2,755 354,400
2021/04/13 2,797 2,814 2,770 2,775 435,700
2021/04/12 2,830 2,844 2,808 2,814 243,900
2021/04/09 2,798 2,855 2,794 2,837 514,400
2021/04/08 2,842 2,844 2,776 2,780 633,800
2021/04/07 2,822 2,867 2,819 2,859 433,400
2021/04/06 2,837 2,866 2,813 2,817 516,700
2021/04/05 2,796 2,816 2,783 2,812 494,700
2021/04/02 2,855 2,855 2,764 2,774 845,500
2021/04/01 2,854 2,878 2,839 2,842 322,400
2021/03/31 2,886 2,893 2,849 2,849 469,800
2021/03/30 2,933 2,939 2,878 2,935 504,600
2021/03/29 2,962 2,972 2,941 2,968 715,300
2021/03/26 2,884 2,914 2,876 2,914 407,300
2021/03/25 2,891 2,896 2,856 2,884 406,700
2021/03/24 2,876 2,891 2,858 2,875 458,800
2021/03/23 2,884 2,901 2,864 2,865 362,600
2021/03/22 2,870 2,880 2,848 2,869 403,800
2021/03/19 2,873 2,902 2,870 2,894 510,300
2021/03/18 2,872 2,914 2,860 2,896 496,100
2021/03/17 2,902 2,907 2,875 2,896 441,300
2021/03/16 2,933 2,933 2,902 2,908 515,400
2021/03/15 2,960 2,983 2,948 2,950 449,100
2021/03/12 2,968 2,969 2,902 2,969 575,900
2021/03/11 2,971 2,982 2,941 2,958 355,100
2021/03/10 2,932 2,952 2,902 2,943 417,300
2021/03/09 2,898 2,944 2,882 2,944 433,900
2021/03/08 2,900 2,931 2,858 2,874 489,200
2021/03/05 2,866 2,885 2,838 2,878 559,700
2021/03/04 2,856 2,859 2,820 2,859 342,800
2021/03/03 2,850 2,850 2,810 2,833 316,100
2021/03/02 2,847 2,848 2,818 2,831 348,300
2021/03/01 2,849 2,868 2,803 2,848 519,400
2021/02/26 2,845 2,845 2,772 2,773 514,800
2021/02/25 2,807 2,858 2,803 2,845 591,900
2021/02/24 2,838 2,850 2,767 2,778 536,500
2021/02/22 2,826 2,848 2,796 2,807 602,200
2021/02/19 2,823 2,857 2,811 2,854 350,800
2021/02/18 2,839 2,856 2,810 2,821 427,900
2021/02/17 2,867 2,874 2,838 2,839 411,600
2021/02/16 2,867 2,910 2,863 2,892 372,700
2021/02/15 2,853 2,884 2,842 2,881 490,600
2021/02/12 2,889 2,917 2,858 2,867 660,600
2021/02/10 2,900 2,920 2,875 2,917 478,600
2021/02/09 2,958 2,958 2,925 2,942 446,600
2021/02/08 2,927 2,999 2,922 2,957 502,000
2021/02/05 2,968 2,968 2,897 2,952 701,000
2021/02/04 3,065 3,075 2,987 3,000 521,100
2021/02/03 3,000 3,135 2,976 3,105 894,500
2021/02/02 2,905 2,944 2,901 2,915 514,200
2021/02/01 2,970 3,020 2,934 2,940 631,500
2021/01/29 3,045 3,105 3,025 3,040 678,400
2021/01/28 2,982 3,040 2,957 3,030 572,900
2021/01/27 3,000 3,020 2,971 3,000 356,100
2021/01/26 2,944 2,991 2,929 2,981 444,700
2021/01/25 2,877 2,935 2,865 2,926 433,400
2021/01/22 2,837 2,881 2,801 2,862 393,700
2021/01/21 2,864 2,888 2,846 2,850 349,000
2021/01/20 2,905 2,911 2,848 2,849 427,300
2021/01/19 2,999 3,005 2,914 2,916 457,000
2021/01/18 2,999 3,010 2,965 2,969 322,200
2021/01/15 2,982 2,988 2,954 2,970 357,000
2021/01/14 2,964 3,010 2,946 2,977 382,600
2021/01/13 2,923 2,952 2,918 2,951 381,700
2021/01/12 2,901 2,931 2,862 2,918 404,300
2021/01/08 2,884 2,945 2,857 2,945 472,800
2021/01/07 2,897 2,913 2,875 2,883 310,100
2021/01/06 2,906 2,913 2,868 2,873 391,400
2021/01/05 2,948 2,948 2,910 2,917 357,400
2021/01/04 2,920 2,958 2,891 2,945 360,500

このページの先頭へ