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
2022/12/30 2,867 2,887 2,853 2,877 441,800
2022/12/29 2,884 2,904 2,850 2,871 505,000
2022/12/28 2,844 2,888 2,834 2,871 619,900
2022/12/27 2,830 2,851 2,820 2,839 457,600
2022/12/26 2,858 2,858 2,805 2,831 481,300
2022/12/23 2,835 2,858 2,833 2,858 536,200
2022/12/22 2,878 2,878 2,810 2,839 711,300
2022/12/21 2,787 2,884 2,787 2,882 1,195,300
2022/12/20 2,763 2,810 2,674 2,800 870,700
2022/12/19 2,779 2,779 2,747 2,763 414,600
2022/12/16 2,750 2,783 2,750 2,779 529,500
2022/12/15 2,782 2,796 2,767 2,768 293,900
2022/12/14 2,784 2,789 2,768 2,776 488,200
2022/12/13 2,804 2,807 2,791 2,793 457,300
2022/12/12 2,825 2,838 2,796 2,800 430,900
2022/12/09 2,829 2,858 2,825 2,840 580,500
2022/12/08 2,841 2,849 2,820 2,833 367,900
2022/12/07 2,836 2,860 2,825 2,832 473,900
2022/12/06 2,800 2,839 2,799 2,829 576,500
2022/12/05 2,800 2,804 2,768 2,785 400,600
2022/12/02 2,777 2,798 2,764 2,796 530,500
2022/12/01 2,783 2,804 2,774 2,788 438,000
2022/11/30 2,803 2,816 2,781 2,781 762,500
2022/11/29 2,820 2,824 2,770 2,803 1,027,400
2022/11/28 2,832 2,847 2,805 2,818 744,300
2022/11/25 2,837 2,851 2,823 2,843 642,200
2022/11/24 2,811 2,834 2,795 2,827 700,600
2022/11/22 2,793 2,830 2,788 2,806 779,100
2022/11/21 2,750 2,784 2,743 2,779 870,600
2022/11/18 2,742 2,769 2,727 2,766 794,000
2022/11/17 2,700 2,740 2,695 2,727 763,700
2022/11/16 2,674 2,718 2,645 2,706 1,209,200
2022/11/15 2,619 2,632 2,601 2,601 370,900
2022/11/14 2,589 2,620 2,581 2,605 488,600
2022/11/11 2,660 2,660 2,614 2,619 1,060,900
2022/11/10 2,584 2,622 2,569 2,619 731,500
2022/11/09 2,590 2,603 2,569 2,580 591,800
2022/11/08 2,593 2,597 2,567 2,580 657,700
2022/11/07 2,580 2,604 2,561 2,593 1,044,500
2022/11/04 2,562 2,594 2,542 2,565 1,182,300
2022/11/02 2,539 2,590 2,481 2,556 2,322,600
2022/11/01 2,314 2,352 2,314 2,347 1,087,100
2022/10/31 2,300 2,330 2,291 2,314 746,300
2022/10/28 2,259 2,290 2,257 2,282 1,171,800
2022/10/27 2,288 2,295 2,269 2,274 338,900
2022/10/26 2,278 2,302 2,277 2,289 377,200
2022/10/25 2,271 2,279 2,256 2,269 410,800
2022/10/24 2,276 2,278 2,251 2,253 485,300
2022/10/21 2,274 2,288 2,254 2,256 468,800
2022/10/20 2,309 2,309 2,282 2,285 394,500
2022/10/19 2,313 2,328 2,305 2,316 581,200
2022/10/18 2,330 2,334 2,300 2,305 545,800
2022/10/17 2,341 2,348 2,308 2,313 378,500
2022/10/14 2,336 2,356 2,324 2,342 516,200
2022/10/13 2,346 2,346 2,315 2,317 252,600
2022/10/12 2,328 2,348 2,310 2,338 369,700
2022/10/11 2,337 2,337 2,312 2,326 504,000
2022/10/07 2,326 2,340 2,319 2,336 412,500
2022/10/06 2,388 2,388 2,355 2,355 455,300
2022/10/05 2,397 2,403 2,373 2,380 523,400
2022/10/04 2,356 2,421 2,352 2,411 740,900
2022/10/03 2,370 2,376 2,318 2,332 487,600
2022/09/30 2,404 2,414 2,381 2,385 716,200
2022/09/29 2,344 2,390 2,337 2,382 426,600
2022/09/28 2,364 2,372 2,344 2,372 576,200
2022/09/27 2,363 2,393 2,362 2,388 531,000
2022/09/26 2,351 2,362 2,339 2,352 585,200
2022/09/22 2,361 2,380 2,353 2,354 373,600
2022/09/21 2,358 2,377 2,353 2,369 382,600
2022/09/20 2,376 2,395 2,358 2,372 340,500
2022/09/16 2,371 2,382 2,360 2,368 648,800
2022/09/15 2,411 2,414 2,376 2,386 443,300
2022/09/14 2,439 2,444 2,395 2,404 572,700
2022/09/13 2,445 2,465 2,440 2,458 305,800
2022/09/12 2,490 2,490 2,447 2,456 457,000
2022/09/09 2,463 2,481 2,454 2,479 524,700
2022/09/08 2,445 2,469 2,434 2,462 565,400
2022/09/07 2,445 2,453 2,421 2,425 529,900
2022/09/06 2,467 2,481 2,442 2,448 278,400
2022/09/05 2,475 2,475 2,447 2,461 274,100
2022/09/02 2,492 2,506 2,481 2,485 402,200
2022/09/01 2,491 2,496 2,468 2,482 463,500
2022/08/31 2,485 2,497 2,477 2,491 475,200
2022/08/30 2,479 2,492 2,473 2,487 247,000
2022/08/29 2,465 2,474 2,457 2,469 362,100
2022/08/26 2,513 2,513 2,481 2,487 347,000
2022/08/25 2,499 2,519 2,494 2,508 360,500
2022/08/24 2,507 2,511 2,488 2,499 337,300
2022/08/23 2,525 2,525 2,498 2,509 352,000
2022/08/22 2,534 2,540 2,497 2,526 267,600
2022/08/19 2,548 2,559 2,524 2,539 351,400
2022/08/18 2,548 2,582 2,539 2,548 728,900
2022/08/17 2,526 2,538 2,513 2,538 429,600
2022/08/16 2,548 2,548 2,508 2,518 278,700
2022/08/15 2,523 2,552 2,515 2,532 462,700
2022/08/12 2,552 2,555 2,498 2,519 805,400
2022/08/10 2,500 2,525 2,488 2,519 468,800
2022/08/09 2,512 2,529 2,484 2,500 562,100
2022/08/08 2,465 2,494 2,451 2,478 456,200
2022/08/05 2,451 2,472 2,431 2,469 458,600
2022/08/04 2,519 2,519 2,428 2,450 846,600
2022/08/03 2,500 2,533 2,454 2,509 1,612,900
2022/08/02 2,387 2,387 2,332 2,365 748,900
2022/08/01 2,380 2,406 2,376 2,395 497,200
2022/07/29 2,385 2,389 2,359 2,373 423,700
2022/07/28 2,374 2,384 2,357 2,374 436,600
2022/07/27 2,416 2,420 2,374 2,380 520,000
2022/07/26 2,410 2,415 2,388 2,388 393,300
2022/07/25 2,399 2,442 2,389 2,418 662,900
2022/07/22 2,420 2,430 2,375 2,382 387,100
2022/07/21 2,364 2,399 2,343 2,399 673,500
2022/07/20 2,311 2,345 2,305 2,338 468,600
2022/07/19 2,341 2,342 2,286 2,309 433,800
2022/07/15 2,360 2,374 2,322 2,341 399,500
2022/07/14 2,376 2,378 2,332 2,352 483,500
2022/07/13 2,403 2,409 2,378 2,385 244,600
2022/07/12 2,409 2,420 2,386 2,392 444,600
2022/07/11 2,449 2,449 2,406 2,417 649,600
2022/07/08 2,451 2,453 2,407 2,416 877,900
2022/07/07 2,403 2,458 2,394 2,443 736,000
2022/07/06 2,341 2,391 2,340 2,387 443,300
2022/07/05 2,386 2,398 2,359 2,370 297,700
2022/07/04 2,404 2,405 2,361 2,376 493,000
2022/07/01 2,380 2,405 2,377 2,394 714,300
2022/06/30 2,358 2,381 2,350 2,359 746,400
2022/06/29 2,346 2,357 2,327 2,341 938,600
2022/06/28 2,275 2,362 2,268 2,352 663,200
2022/06/27 2,309 2,319 2,283 2,289 489,500
2022/06/24 2,306 2,310 2,282 2,308 462,800
2022/06/23 2,269 2,293 2,260 2,292 407,800
2022/06/22 2,243 2,276 2,220 2,268 643,000
2022/06/21 2,265 2,265 2,218 2,224 537,800
2022/06/20 2,266 2,283 2,245 2,260 445,400
2022/06/17 2,186 2,255 2,171 2,253 1,054,600
2022/06/16 2,248 2,251 2,224 2,230 354,000
2022/06/15 2,244 2,248 2,215 2,215 418,400
2022/06/14 2,253 2,261 2,227 2,243 478,000
2022/06/13 2,245 2,275 2,238 2,269 509,600
2022/06/10 2,306 2,308 2,262 2,262 585,500
2022/06/09 2,303 2,316 2,293 2,303 424,500
2022/06/08 2,317 2,340 2,307 2,313 419,300
2022/06/07 2,307 2,318 2,298 2,299 255,100
2022/06/06 2,303 2,318 2,303 2,307 281,100
2022/06/03 2,314 2,325 2,303 2,311 289,100
2022/06/02 2,325 2,325 2,305 2,309 352,200
2022/06/01 2,282 2,329 2,282 2,320 394,300
2022/05/31 2,290 2,301 2,264 2,268 604,300
2022/05/30 2,262 2,285 2,257 2,277 909,200
2022/05/27 2,274 2,281 2,244 2,255 475,000
2022/05/26 2,283 2,308 2,280 2,280 324,900
2022/05/25 2,324 2,331 2,284 2,290 355,300
2022/05/24 2,311 2,313 2,281 2,288 320,800
2022/05/23 2,317 2,333 2,297 2,309 504,500
2022/05/20 2,312 2,328 2,290 2,300 488,600
2022/05/19 2,326 2,348 2,309 2,344 467,600
2022/05/18 2,355 2,387 2,331 2,358 472,400
2022/05/17 2,396 2,417 2,385 2,387 372,400
2022/05/16 2,407 2,413 2,378 2,385 492,200
2022/05/13 2,421 2,426 2,378 2,415 632,600
2022/05/12 2,365 2,411 2,348 2,402 720,500
2022/05/11 2,404 2,419 2,368 2,387 750,300
2022/05/10 2,346 2,372 2,332 2,366 542,800
2022/05/09 2,374 2,375 2,331 2,333 443,900
2022/05/06 2,369 2,384 2,361 2,376 473,800
2022/05/02 2,345 2,369 2,335 2,365 425,700
2022/04/28 2,339 2,392 2,335 2,385 569,000
2022/04/27 2,319 2,359 2,316 2,318 1,335,400
2022/04/26 2,324 2,339 2,316 2,322 402,400
2022/04/25 2,302 2,320 2,287 2,309 461,000
2022/04/22 2,269 2,316 2,253 2,306 530,000
2022/04/21 2,291 2,306 2,281 2,293 558,200
2022/04/20 2,282 2,301 2,270 2,300 368,500
2022/04/19 2,302 2,309 2,270 2,280 427,900
2022/04/18 2,325 2,325 2,260 2,281 419,800
2022/04/15 2,379 2,390 2,345 2,351 299,800
2022/04/14 2,384 2,407 2,378 2,384 434,000
2022/04/13 2,375 2,401 2,364 2,388 367,100
2022/04/12 2,401 2,409 2,379 2,386 308,000
2022/04/11 2,403 2,412 2,374 2,406 395,400
2022/04/08 2,401 2,408 2,368 2,393 675,400
2022/04/07 2,350 2,408 2,339 2,387 610,900
2022/04/06 2,378 2,388 2,349 2,349 551,000
2022/04/05 2,398 2,408 2,387 2,399 373,300
2022/04/04 2,399 2,413 2,386 2,409 338,000
2022/04/01 2,380 2,388 2,350 2,384 397,200
2022/03/31 2,401 2,411 2,367 2,369 753,600
2022/03/30 2,440 2,440 2,400 2,423 582,500
2022/03/29 2,465 2,465 2,441 2,456 503,000
2022/03/28 2,459 2,478 2,445 2,466 410,600
2022/03/25 2,438 2,464 2,423 2,453 651,300
2022/03/24 2,428 2,439 2,395 2,420 748,700
2022/03/23 2,452 2,466 2,432 2,449 696,300
2022/03/22 2,479 2,493 2,438 2,441 856,700
2022/03/18 2,505 2,517 2,478 2,478 958,600
2022/03/17 2,522 2,525 2,478 2,499 511,700
2022/03/16 2,521 2,536 2,490 2,496 422,400
2022/03/15 2,472 2,523 2,472 2,515 330,000
2022/03/14 2,475 2,481 2,444 2,466 379,100
2022/03/11 2,437 2,478 2,433 2,467 625,300
2022/03/10 2,447 2,485 2,428 2,466 694,600
2022/03/09 2,417 2,435 2,398 2,401 575,000
2022/03/08 2,471 2,490 2,424 2,432 561,900
2022/03/07 2,496 2,509 2,476 2,489 590,500
2022/03/04 2,521 2,533 2,494 2,504 580,700
2022/03/03 2,548 2,548 2,519 2,524 405,800
2022/03/02 2,523 2,552 2,503 2,541 684,200
2022/03/01 2,543 2,577 2,527 2,536 696,500
2022/02/28 2,507 2,543 2,494 2,533 992,700
2022/02/25 2,501 2,548 2,494 2,505 991,000
2022/02/24 2,520 2,561 2,500 2,505 1,547,900
2022/02/22 2,551 2,593 2,538 2,593 576,700
2022/02/21 2,577 2,605 2,561 2,579 615,600
2022/02/18 2,589 2,636 2,589 2,633 469,500
2022/02/17 2,650 2,658 2,595 2,610 657,500
2022/02/16 2,653 2,682 2,641 2,666 508,300
2022/02/15 2,666 2,672 2,633 2,653 516,300
2022/02/14 2,634 2,673 2,621 2,664 537,300
2022/02/10 2,625 2,665 2,610 2,660 644,200
2022/02/09 2,618 2,647 2,606 2,613 616,700
2022/02/08 2,616 2,644 2,597 2,631 426,400
2022/02/07 2,585 2,617 2,575 2,616 377,700
2022/02/04 2,620 2,662 2,586 2,600 615,100
2022/02/03 2,563 2,613 2,551 2,613 915,100
2022/02/02 2,505 2,585 2,470 2,533 1,684,800
2022/02/01 2,630 2,650 2,602 2,627 561,200
2022/01/31 2,672 2,672 2,601 2,632 484,500
2022/01/28 2,653 2,678 2,635 2,656 521,600
2022/01/27 2,626 2,632 2,590 2,631 541,900
2022/01/26 2,639 2,647 2,620 2,634 554,000
2022/01/25 2,571 2,634 2,566 2,628 564,500
2022/01/24 2,542 2,583 2,539 2,583 372,400
2022/01/21 2,510 2,552 2,497 2,549 472,700
2022/01/20 2,500 2,556 2,500 2,532 495,600
2022/01/19 2,536 2,539 2,481 2,493 586,200
2022/01/18 2,598 2,609 2,546 2,552 436,000
2022/01/17 2,590 2,597 2,574 2,596 392,000
2022/01/14 2,578 2,598 2,544 2,576 673,600
2022/01/13 2,625 2,625 2,583 2,602 720,700
2022/01/12 2,640 2,641 2,607 2,628 612,800
2022/01/11 2,679 2,680 2,625 2,641 310,500
2022/01/07 2,675 2,699 2,660 2,670 307,600
2022/01/06 2,705 2,716 2,672 2,684 332,100
2022/01/05 2,678 2,716 2,677 2,705 358,800
2022/01/04 2,673 2,696 2,658 2,689 350,800

このページの先頭へ