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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,182 | 4,208 | 4,159 | 4,166 | 344,400 |
| 2024/12/27 | 4,131 | 4,184 | 4,112 | 4,170 | 687,700 |
| 2024/12/26 | 4,089 | 4,116 | 4,070 | 4,116 | 300,600 |
| 2024/12/25 | 4,135 | 4,139 | 4,069 | 4,089 | 264,100 |
| 2024/12/24 | 4,130 | 4,136 | 4,085 | 4,130 | 264,100 |
| 2024/12/23 | 4,137 | 4,181 | 4,128 | 4,149 | 361,400 |
| 2024/12/20 | 4,142 | 4,231 | 4,104 | 4,137 | 811,900 |
| 2024/12/19 | 4,134 | 4,178 | 4,115 | 4,142 | 349,600 |
| 2024/12/18 | 4,200 | 4,207 | 4,148 | 4,166 | 258,000 |
| 2024/12/17 | 4,227 | 4,250 | 4,195 | 4,203 | 299,200 |
| 2024/12/16 | 4,200 | 4,225 | 4,182 | 4,222 | 264,300 |
| 2024/12/13 | 4,293 | 4,322 | 4,187 | 4,221 | 642,200 |
| 2024/12/12 | 4,271 | 4,328 | 4,252 | 4,312 | 513,100 |
| 2024/12/11 | 4,268 | 4,299 | 4,237 | 4,285 | 324,700 |
| 2024/12/10 | 4,250 | 4,266 | 4,221 | 4,239 | 442,900 |
| 2024/12/09 | 4,215 | 4,257 | 4,214 | 4,244 | 473,000 |
| 2024/12/06 | 4,207 | 4,237 | 4,179 | 4,213 | 287,600 |
| 2024/12/05 | 4,206 | 4,208 | 4,164 | 4,207 | 421,400 |
| 2024/12/04 | 4,216 | 4,246 | 4,206 | 4,238 | 290,100 |
| 2024/12/03 | 4,264 | 4,288 | 4,216 | 4,222 | 586,900 |
| 2024/12/02 | 4,323 | 4,326 | 4,251 | 4,278 | 450,900 |
| 2024/11/29 | 4,318 | 4,326 | 4,256 | 4,302 | 542,000 |
| 2024/11/28 | 4,176 | 4,332 | 4,171 | 4,310 | 836,700 |
| 2024/11/27 | 4,124 | 4,175 | 4,120 | 4,163 | 563,800 |
| 2024/11/26 | 4,059 | 4,135 | 4,043 | 4,115 | 443,000 |
| 2024/11/25 | 4,118 | 4,131 | 4,054 | 4,059 | 440,800 |
| 2024/11/22 | 4,030 | 4,099 | 4,008 | 4,093 | 374,300 |
| 2024/11/21 | 4,091 | 4,118 | 4,016 | 4,030 | 306,900 |
| 2024/11/20 | 4,085 | 4,107 | 4,053 | 4,084 | 328,000 |
| 2024/11/19 | 4,039 | 4,061 | 4,005 | 4,061 | 377,900 |
| 2024/11/18 | 4,007 | 4,073 | 3,991 | 4,030 | 443,700 |
| 2024/11/15 | 4,073 | 4,080 | 4,016 | 4,021 | 412,000 |
| 2024/11/14 | 4,085 | 4,095 | 4,042 | 4,077 | 549,900 |
| 2024/11/13 | 4,102 | 4,153 | 4,082 | 4,095 | 558,200 |
| 2024/11/12 | 4,125 | 4,145 | 4,099 | 4,114 | 702,000 |
| 2024/11/11 | 4,147 | 4,175 | 4,102 | 4,124 | 522,500 |
| 2024/11/08 | 4,121 | 4,195 | 4,102 | 4,187 | 874,800 |
| 2024/11/07 | 4,100 | 4,158 | 4,072 | 4,126 | 1,104,200 |
| 2024/11/06 | 4,313 | 4,327 | 4,138 | 4,156 | 2,053,700 |
| 2024/11/05 | 4,264 | 4,274 | 4,173 | 4,243 | 867,200 |
| 2024/11/01 | 4,278 | 4,318 | 4,244 | 4,245 | 912,700 |
| 2024/10/31 | 4,202 | 4,288 | 4,185 | 4,258 | 922,100 |
| 2024/10/30 | 4,124 | 4,210 | 4,124 | 4,172 | 1,816,800 |
| 2024/10/29 | 4,107 | 4,150 | 4,088 | 4,144 | 454,700 |
| 2024/10/28 | 4,102 | 4,158 | 4,083 | 4,108 | 614,000 |
| 2024/10/25 | 4,170 | 4,174 | 4,126 | 4,142 | 297,800 |
| 2024/10/24 | 4,160 | 4,185 | 4,138 | 4,156 | 346,800 |
| 2024/10/23 | 4,234 | 4,256 | 4,142 | 4,157 | 546,100 |
| 2024/10/22 | 4,250 | 4,281 | 4,223 | 4,264 | 388,800 |
| 2024/10/21 | 4,303 | 4,305 | 4,255 | 4,285 | 576,600 |
| 2024/10/18 | 4,331 | 4,371 | 4,293 | 4,300 | 432,100 |
| 2024/10/17 | 4,389 | 4,399 | 4,344 | 4,349 | 336,500 |
| 2024/10/16 | 4,405 | 4,441 | 4,377 | 4,381 | 323,400 |
| 2024/10/15 | 4,417 | 4,446 | 4,390 | 4,392 | 520,700 |
| 2024/10/11 | 4,456 | 4,456 | 4,395 | 4,424 | 456,800 |
| 2024/10/10 | 4,482 | 4,482 | 4,422 | 4,435 | 446,600 |
| 2024/10/09 | 4,466 | 4,509 | 4,454 | 4,489 | 476,200 |
| 2024/10/08 | 4,366 | 4,447 | 4,337 | 4,442 | 476,300 |
| 2024/10/07 | 4,437 | 4,450 | 4,355 | 4,403 | 606,500 |
| 2024/10/04 | 4,373 | 4,448 | 4,370 | 4,437 | 432,300 |
| 2024/10/03 | 4,412 | 4,454 | 4,387 | 4,411 | 526,300 |
| 2024/10/02 | 4,411 | 4,450 | 4,384 | 4,389 | 592,000 |
| 2024/10/01 | 4,463 | 4,463 | 4,394 | 4,404 | 497,700 |
| 2024/09/30 | 4,310 | 4,499 | 4,301 | 4,467 | 956,800 |
| 2024/09/27 | 4,399 | 4,436 | 4,331 | 4,369 | 1,109,800 |
| 2024/09/26 | 4,440 | 4,495 | 4,421 | 4,495 | 529,300 |
| 2024/09/25 | 4,470 | 4,470 | 4,386 | 4,414 | 366,100 |
| 2024/09/24 | 4,460 | 4,529 | 4,441 | 4,471 | 484,600 |
| 2024/09/20 | 4,464 | 4,488 | 4,442 | 4,463 | 775,900 |
| 2024/09/19 | 4,480 | 4,533 | 4,419 | 4,464 | 640,800 |
| 2024/09/18 | 4,451 | 4,490 | 4,423 | 4,480 | 635,300 |
| 2024/09/17 | 4,413 | 4,490 | 4,392 | 4,461 | 509,800 |
| 2024/09/13 | 4,377 | 4,407 | 4,308 | 4,365 | 701,500 |
| 2024/09/12 | 4,415 | 4,437 | 4,360 | 4,422 | 690,300 |
| 2024/09/11 | 4,549 | 4,554 | 4,357 | 4,387 | 778,400 |
| 2024/09/10 | 4,377 | 4,512 | 4,366 | 4,490 | 707,000 |
| 2024/09/09 | 4,315 | 4,393 | 4,301 | 4,377 | 446,900 |
| 2024/09/06 | 4,350 | 4,397 | 4,320 | 4,336 | 438,400 |
| 2024/09/05 | 4,314 | 4,389 | 4,286 | 4,335 | 472,200 |
| 2024/09/04 | 4,325 | 4,387 | 4,300 | 4,322 | 547,700 |
| 2024/09/03 | 4,350 | 4,406 | 4,333 | 4,389 | 502,300 |
| 2024/09/02 | 4,331 | 4,362 | 4,295 | 4,362 | 593,700 |
| 2024/08/30 | 4,420 | 4,422 | 4,336 | 4,376 | 735,100 |
| 2024/08/29 | 4,437 | 4,457 | 4,406 | 4,448 | 462,800 |
| 2024/08/28 | 4,460 | 4,464 | 4,403 | 4,437 | 582,200 |
| 2024/08/27 | 4,406 | 4,462 | 4,360 | 4,434 | 792,100 |
| 2024/08/26 | 4,356 | 4,459 | 4,350 | 4,406 | 1,117,900 |
| 2024/08/23 | 4,258 | 4,345 | 4,251 | 4,337 | 733,900 |
| 2024/08/22 | 4,197 | 4,255 | 4,188 | 4,215 | 670,000 |
| 2024/08/21 | 4,120 | 4,222 | 4,120 | 4,168 | 699,900 |
| 2024/08/20 | 4,031 | 4,095 | 4,024 | 4,074 | 461,100 |
| 2024/08/19 | 3,992 | 4,052 | 3,957 | 4,042 | 509,100 |
| 2024/08/16 | 3,922 | 3,990 | 3,905 | 3,985 | 632,600 |
| 2024/08/15 | 3,958 | 3,974 | 3,908 | 3,957 | 588,100 |
| 2024/08/14 | 3,940 | 3,965 | 3,894 | 3,942 | 530,100 |
| 2024/08/13 | 3,946 | 3,970 | 3,867 | 3,940 | 634,200 |
| 2024/08/09 | 3,915 | 3,963 | 3,844 | 3,933 | 1,195,100 |
| 2024/08/08 | 3,948 | 4,110 | 3,940 | 3,961 | 1,121,700 |
| 2024/08/07 | 4,039 | 4,185 | 3,960 | 3,970 | 2,011,700 |
| 2024/08/06 | 3,680 | 3,800 | 3,580 | 3,689 | 1,230,300 |
| 2024/08/05 | 3,749 | 3,852 | 3,541 | 3,571 | 1,525,700 |
| 2024/08/02 | 3,884 | 3,935 | 3,847 | 3,847 | 1,089,100 |
| 2024/08/01 | 3,957 | 3,970 | 3,859 | 3,915 | 658,500 |
| 2024/07/31 | 3,899 | 3,954 | 3,890 | 3,951 | 643,100 |
| 2024/07/30 | 3,917 | 3,936 | 3,846 | 3,864 | 351,900 |
| 2024/07/29 | 3,947 | 3,954 | 3,893 | 3,911 | 889,600 |
| 2024/07/26 | 3,870 | 3,891 | 3,831 | 3,880 | 1,093,800 |
| 2024/07/25 | 3,800 | 3,888 | 3,750 | 3,851 | 1,496,700 |
| 2024/07/24 | 3,775 | 3,783 | 3,707 | 3,734 | 619,900 |
| 2024/07/23 | 3,752 | 3,773 | 3,727 | 3,773 | 535,700 |
| 2024/07/22 | 3,726 | 3,779 | 3,715 | 3,757 | 664,100 |
| 2024/07/19 | 3,770 | 3,790 | 3,685 | 3,726 | 920,500 |
| 2024/07/18 | 3,580 | 3,794 | 3,580 | 3,755 | 1,434,900 |
| 2024/07/17 | 3,576 | 3,585 | 3,521 | 3,531 | 290,400 |
| 2024/07/16 | 3,594 | 3,630 | 3,536 | 3,541 | 479,000 |
| 2024/07/12 | 3,480 | 3,609 | 3,474 | 3,594 | 901,400 |
| 2024/07/11 | 3,460 | 3,492 | 3,454 | 3,474 | 396,400 |
| 2024/07/10 | 3,418 | 3,452 | 3,417 | 3,446 | 405,600 |
| 2024/07/09 | 3,428 | 3,445 | 3,418 | 3,418 | 458,800 |
| 2024/07/08 | 3,421 | 3,433 | 3,393 | 3,428 | 658,900 |
| 2024/07/05 | 3,448 | 3,448 | 3,415 | 3,418 | 644,700 |
| 2024/07/04 | 3,450 | 3,470 | 3,447 | 3,460 | 600,000 |
| 2024/07/03 | 3,497 | 3,501 | 3,456 | 3,492 | 391,700 |
| 2024/07/02 | 3,480 | 3,508 | 3,453 | 3,506 | 418,300 |
| 2024/07/01 | 3,541 | 3,585 | 3,491 | 3,492 | 455,400 |
| 2024/06/28 | 3,539 | 3,563 | 3,528 | 3,540 | 393,100 |
| 2024/06/27 | 3,524 | 3,565 | 3,522 | 3,548 | 361,500 |
| 2024/06/26 | 3,533 | 3,562 | 3,530 | 3,530 | 412,000 |
| 2024/06/25 | 3,543 | 3,576 | 3,526 | 3,570 | 350,600 |
| 2024/06/24 | 3,559 | 3,559 | 3,506 | 3,516 | 350,900 |
| 2024/06/21 | 3,519 | 3,547 | 3,503 | 3,514 | 551,300 |
| 2024/06/20 | 3,550 | 3,553 | 3,485 | 3,524 | 411,300 |
| 2024/06/19 | 3,618 | 3,625 | 3,573 | 3,582 | 521,200 |
| 2024/06/18 | 3,672 | 3,681 | 3,601 | 3,625 | 682,300 |
| 2024/06/17 | 3,585 | 3,624 | 3,558 | 3,616 | 521,200 |
| 2024/06/14 | 3,535 | 3,582 | 3,514 | 3,579 | 775,600 |
| 2024/06/13 | 3,556 | 3,572 | 3,522 | 3,559 | 434,300 |
| 2024/06/12 | 3,672 | 3,686 | 3,577 | 3,578 | 489,500 |
| 2024/06/11 | 3,686 | 3,734 | 3,658 | 3,666 | 281,900 |
| 2024/06/10 | 3,688 | 3,711 | 3,657 | 3,700 | 401,300 |
| 2024/06/07 | 3,677 | 3,703 | 3,638 | 3,702 | 309,400 |
| 2024/06/06 | 3,694 | 3,709 | 3,650 | 3,654 | 427,900 |
| 2024/06/05 | 3,606 | 3,763 | 3,600 | 3,694 | 760,200 |
| 2024/06/04 | 3,581 | 3,620 | 3,577 | 3,605 | 360,400 |
| 2024/06/03 | 3,566 | 3,612 | 3,565 | 3,591 | 341,900 |
| 2024/05/31 | 3,524 | 3,569 | 3,520 | 3,555 | 412,800 |
| 2024/05/30 | 3,476 | 3,513 | 3,457 | 3,513 | 354,400 |
| 2024/05/29 | 3,572 | 3,575 | 3,507 | 3,509 | 453,100 |
| 2024/05/28 | 3,616 | 3,618 | 3,580 | 3,599 | 255,600 |
| 2024/05/27 | 3,622 | 3,638 | 3,604 | 3,622 | 220,700 |
| 2024/05/24 | 3,630 | 3,662 | 3,591 | 3,611 | 414,900 |
| 2024/05/23 | 3,633 | 3,697 | 3,604 | 3,675 | 411,400 |
| 2024/05/22 | 3,703 | 3,703 | 3,646 | 3,652 | 375,100 |
| 2024/05/21 | 3,702 | 3,743 | 3,680 | 3,689 | 569,000 |
| 2024/05/20 | 3,721 | 3,754 | 3,699 | 3,740 | 523,900 |
| 2024/05/17 | 3,617 | 3,743 | 3,605 | 3,726 | 611,700 |
| 2024/05/16 | 3,755 | 3,755 | 3,652 | 3,673 | 629,300 |
| 2024/05/15 | 3,785 | 3,802 | 3,713 | 3,756 | 550,400 |
| 2024/05/14 | 3,879 | 3,919 | 3,793 | 3,802 | 574,500 |
| 2024/05/13 | 3,910 | 3,912 | 3,853 | 3,890 | 368,500 |
| 2024/05/10 | 3,951 | 3,976 | 3,903 | 3,919 | 427,100 |
| 2024/05/09 | 3,935 | 3,988 | 3,915 | 3,966 | 323,900 |
| 2024/05/08 | 3,955 | 3,959 | 3,890 | 3,957 | 396,000 |
| 2024/05/07 | 3,914 | 3,951 | 3,907 | 3,951 | 431,900 |
| 2024/05/02 | 3,942 | 3,975 | 3,923 | 3,975 | 427,700 |
| 2024/05/01 | 3,935 | 3,964 | 3,899 | 3,940 | 352,700 |
| 2024/04/30 | 3,960 | 3,963 | 3,922 | 3,956 | 440,300 |
| 2024/04/26 | 3,863 | 3,939 | 3,854 | 3,936 | 480,800 |
| 2024/04/25 | 3,899 | 3,923 | 3,861 | 3,903 | 521,500 |
| 2024/04/24 | 3,895 | 3,912 | 3,830 | 3,872 | 517,100 |
| 2024/04/23 | 3,903 | 3,938 | 3,889 | 3,914 | 355,100 |
| 2024/04/22 | 3,934 | 3,942 | 3,890 | 3,918 | 472,500 |
| 2024/04/19 | 3,885 | 3,894 | 3,802 | 3,869 | 558,800 |
| 2024/04/18 | 3,933 | 3,933 | 3,860 | 3,897 | 621,800 |
| 2024/04/17 | 4,000 | 4,011 | 3,913 | 3,928 | 458,700 |
| 2024/04/16 | 4,060 | 4,077 | 4,008 | 4,015 | 363,300 |
| 2024/04/15 | 4,065 | 4,132 | 4,048 | 4,091 | 288,500 |
| 2024/04/12 | 4,150 | 4,150 | 4,088 | 4,131 | 376,200 |
| 2024/04/11 | 4,039 | 4,089 | 4,018 | 4,080 | 457,000 |
| 2024/04/10 | 4,091 | 4,120 | 4,079 | 4,099 | 231,800 |
| 2024/04/09 | 4,095 | 4,113 | 4,070 | 4,111 | 229,300 |
| 2024/04/08 | 4,058 | 4,125 | 4,033 | 4,099 | 244,800 |
| 2024/04/05 | 4,031 | 4,072 | 4,013 | 4,059 | 345,700 |
| 2024/04/04 | 4,079 | 4,097 | 4,032 | 4,052 | 420,500 |
| 2024/04/03 | 4,034 | 4,098 | 4,026 | 4,049 | 491,900 |
| 2024/04/02 | 4,050 | 4,097 | 4,003 | 4,035 | 705,400 |
| 2024/04/01 | 4,149 | 4,167 | 4,032 | 4,070 | 621,200 |
| 2024/03/29 | 4,138 | 4,155 | 4,101 | 4,143 | 646,100 |
| 2024/03/28 | 4,114 | 4,135 | 4,034 | 4,068 | 368,600 |
| 2024/03/27 | 4,150 | 4,204 | 4,124 | 4,167 | 498,400 |
| 2024/03/26 | 4,092 | 4,139 | 4,075 | 4,114 | 330,300 |
| 2024/03/25 | 4,124 | 4,156 | 4,097 | 4,110 | 333,000 |
| 2024/03/22 | 4,024 | 4,120 | 4,013 | 4,110 | 505,700 |
| 2024/03/21 | 4,031 | 4,031 | 4,002 | 4,024 | 590,600 |
| 2024/03/19 | 4,056 | 4,066 | 3,992 | 4,030 | 643,700 |
| 2024/03/18 | 4,070 | 4,079 | 4,033 | 4,056 | 335,300 |
| 2024/03/15 | 4,008 | 4,049 | 4,001 | 4,046 | 682,700 |
| 2024/03/14 | 4,027 | 4,075 | 3,998 | 4,051 | 509,600 |
| 2024/03/13 | 4,003 | 4,037 | 3,967 | 4,015 | 492,900 |
| 2024/03/12 | 3,980 | 4,007 | 3,920 | 3,987 | 531,800 |
| 2024/03/11 | 3,990 | 4,030 | 3,945 | 3,972 | 701,800 |
| 2024/03/08 | 3,924 | 3,996 | 3,880 | 3,947 | 981,500 |
| 2024/03/07 | 3,860 | 3,895 | 3,831 | 3,854 | 392,800 |
| 2024/03/06 | 3,797 | 3,871 | 3,789 | 3,844 | 567,800 |
| 2024/03/05 | 3,735 | 3,787 | 3,719 | 3,761 | 891,400 |
| 2024/03/04 | 3,763 | 3,796 | 3,745 | 3,758 | 647,400 |
| 2024/03/01 | 3,750 | 3,826 | 3,750 | 3,803 | 479,600 |
| 2024/02/29 | 3,788 | 3,799 | 3,738 | 3,757 | 572,100 |
| 2024/02/28 | 3,782 | 3,820 | 3,779 | 3,804 | 363,800 |
| 2024/02/27 | 3,800 | 3,829 | 3,762 | 3,801 | 343,300 |
| 2024/02/26 | 3,884 | 3,894 | 3,788 | 3,806 | 328,500 |
| 2024/02/22 | 3,850 | 3,916 | 3,845 | 3,848 | 538,500 |
| 2024/02/21 | 3,849 | 3,865 | 3,798 | 3,835 | 705,500 |
| 2024/02/20 | 3,766 | 3,847 | 3,749 | 3,802 | 502,500 |
| 2024/02/19 | 3,736 | 3,769 | 3,726 | 3,747 | 350,100 |
| 2024/02/16 | 3,733 | 3,802 | 3,719 | 3,736 | 362,600 |
| 2024/02/15 | 3,740 | 3,756 | 3,696 | 3,742 | 362,400 |
| 2024/02/14 | 3,701 | 3,735 | 3,691 | 3,712 | 301,400 |
| 2024/02/13 | 3,650 | 3,700 | 3,622 | 3,694 | 276,500 |
| 2024/02/09 | 3,680 | 3,697 | 3,648 | 3,654 | 535,900 |
| 2024/02/08 | 3,720 | 3,732 | 3,667 | 3,676 | 495,700 |
| 2024/02/07 | 3,745 | 3,801 | 3,700 | 3,750 | 1,036,800 |
| 2024/02/06 | 3,600 | 3,637 | 3,572 | 3,605 | 559,100 |
| 2024/02/05 | 3,651 | 3,658 | 3,607 | 3,626 | 321,000 |
| 2024/02/02 | 3,661 | 3,690 | 3,640 | 3,642 | 503,200 |
| 2024/02/01 | 3,565 | 3,628 | 3,560 | 3,628 | 454,900 |
| 2024/01/31 | 3,537 | 3,572 | 3,511 | 3,570 | 366,200 |
| 2024/01/30 | 3,539 | 3,574 | 3,520 | 3,521 | 351,400 |
| 2024/01/29 | 3,547 | 3,601 | 3,547 | 3,563 | 398,600 |
| 2024/01/26 | 3,550 | 3,560 | 3,521 | 3,535 | 390,100 |
| 2024/01/25 | 3,512 | 3,577 | 3,508 | 3,544 | 830,000 |
| 2024/01/24 | 3,556 | 3,564 | 3,525 | 3,530 | 604,600 |
| 2024/01/23 | 3,490 | 3,544 | 3,490 | 3,519 | 593,500 |
| 2024/01/22 | 3,499 | 3,519 | 3,482 | 3,505 | 410,000 |
| 2024/01/19 | 3,460 | 3,513 | 3,444 | 3,499 | 701,800 |
| 2024/01/18 | 3,434 | 3,493 | 3,412 | 3,457 | 729,100 |
| 2024/01/17 | 3,461 | 3,516 | 3,455 | 3,456 | 782,800 |
| 2024/01/16 | 3,586 | 3,598 | 3,482 | 3,482 | 671,000 |
| 2024/01/15 | 3,567 | 3,624 | 3,535 | 3,604 | 624,600 |
| 2024/01/12 | 3,647 | 3,647 | 3,560 | 3,578 | 557,900 |
| 2024/01/11 | 3,576 | 3,619 | 3,560 | 3,577 | 377,700 |
| 2024/01/10 | 3,541 | 3,618 | 3,541 | 3,601 | 343,000 |
| 2024/01/09 | 3,503 | 3,550 | 3,493 | 3,538 | 347,600 |
| 2024/01/05 | 3,528 | 3,540 | 3,503 | 3,503 | 291,700 |
| 2024/01/04 | 3,450 | 3,497 | 3,427 | 3,497 | 333,100 |