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 |
|---|---|---|---|---|---|
| 2025/09/04 | 1,698 | 1,702 | 1,681 | 1,699 | 1,553,400 |
| 2025/09/03 | 1,687 | 1,698 | 1,685 | 1,695 | 1,016,000 |
| 2025/09/02 | 1,695 | 1,702 | 1,682 | 1,687 | 2,043,600 |
| 2025/09/01 | 1,693 | 1,718 | 1,692 | 1,713 | 1,358,800 |
| 2025/08/29 | 1,712 | 1,719 | 1,695 | 1,697 | 1,208,600 |
| 2025/08/28 | 1,710 | 1,718 | 1,706 | 1,711 | 773,100 |
| 2025/08/27 | 1,706 | 1,710 | 1,699 | 1,702 | 1,318,400 |
| 2025/08/26 | 1,731 | 1,734 | 1,710 | 1,717 | 1,201,400 |
| 2025/08/25 | 1,735 | 1,745 | 1,728 | 1,740 | 1,002,500 |
| 2025/08/22 | 1,729 | 1,741 | 1,719 | 1,741 | 842,600 |
| 2025/08/21 | 1,748 | 1,748 | 1,728 | 1,734 | 880,800 |
| 2025/08/20 | 1,748 | 1,758 | 1,739 | 1,745 | 1,045,300 |
| 2025/08/19 | 1,712 | 1,723 | 1,705 | 1,723 | 1,338,300 |
| 2025/08/18 | 1,713 | 1,722 | 1,707 | 1,708 | 1,073,900 |
| 2025/08/15 | 1,706 | 1,710 | 1,698 | 1,706 | 1,145,700 |
| 2025/08/14 | 1,715 | 1,723 | 1,703 | 1,711 | 1,484,300 |
| 2025/08/13 | 1,720 | 1,735 | 1,715 | 1,722 | 1,907,800 |
| 2025/08/12 | 1,713 | 1,736 | 1,706 | 1,725 | 1,999,800 |
| 2025/08/08 | 1,667 | 1,713 | 1,667 | 1,706 | 3,103,100 |
| 2025/08/07 | 1,675 | 1,691 | 1,663 | 1,671 | 4,361,100 |
| 2025/08/06 | 1,658 | 1,675 | 1,628 | 1,663 | 8,454,100 |
| 2025/08/05 | 1,825 | 1,838 | 1,811 | 1,827 | 1,543,500 |
| 2025/08/04 | 1,821 | 1,843 | 1,811 | 1,834 | 897,400 |
| 2025/08/01 | 1,839 | 1,854 | 1,836 | 1,841 | 743,400 |
| 2025/07/31 | 1,818 | 1,828 | 1,810 | 1,828 | 621,500 |
| 2025/07/30 | 1,798 | 1,820 | 1,792 | 1,820 | 713,200 |
| 2025/07/29 | 1,805 | 1,818 | 1,794 | 1,795 | 830,600 |
| 2025/07/28 | 1,816 | 1,836 | 1,813 | 1,819 | 715,900 |
| 2025/07/25 | 1,822 | 1,822 | 1,803 | 1,809 | 872,100 |
| 2025/07/24 | 1,830 | 1,833 | 1,803 | 1,807 | 1,008,300 |
| 2025/07/23 | 1,790 | 1,814 | 1,781 | 1,811 | 1,444,100 |
| 2025/07/22 | 1,814 | 1,822 | 1,787 | 1,793 | 1,120,700 |
| 2025/07/18 | 1,825 | 1,845 | 1,824 | 1,830 | 995,500 |
| 2025/07/17 | 1,805 | 1,821 | 1,798 | 1,818 | 792,900 |
| 2025/07/16 | 1,795 | 1,810 | 1,789 | 1,808 | 1,023,600 |
| 2025/07/15 | 1,800 | 1,803 | 1,787 | 1,797 | 804,300 |
| 2025/07/14 | 1,780 | 1,800 | 1,772 | 1,794 | 816,300 |
| 2025/07/11 | 1,806 | 1,808 | 1,782 | 1,787 | 949,400 |
| 2025/07/10 | 1,801 | 1,807 | 1,792 | 1,794 | 1,131,400 |
| 2025/07/09 | 1,811 | 1,817 | 1,801 | 1,802 | 866,200 |
| 2025/07/08 | 1,833 | 1,841 | 1,815 | 1,815 | 987,900 |
| 2025/07/07 | 1,839 | 1,847 | 1,829 | 1,847 | 838,400 |
| 2025/07/04 | 1,820 | 1,838 | 1,793 | 1,827 | 2,010,200 |
| 2025/07/03 | 1,862 | 1,870 | 1,830 | 1,837 | 1,018,800 |
| 2025/07/02 | 1,872 | 1,896 | 1,872 | 1,873 | 775,800 |
| 2025/07/01 | 1,900 | 1,903 | 1,873 | 1,882 | 713,600 |
| 2025/06/30 | 1,884 | 1,886 | 1,870 | 1,885 | 891,900 |
| 2025/06/27 | 1,862 | 1,874 | 1,858 | 1,871 | 817,500 |
| 2025/06/26 | 1,857 | 1,883 | 1,848 | 1,877 | 1,173,900 |
| 2025/06/25 | 1,871 | 1,881 | 1,856 | 1,879 | 741,200 |
| 2025/06/24 | 1,891 | 1,895 | 1,875 | 1,881 | 548,800 |
| 2025/06/23 | 1,890 | 1,905 | 1,881 | 1,881 | 629,100 |
| 2025/06/20 | 1,896 | 1,915 | 1,880 | 1,908 | 1,494,700 |
| 2025/06/19 | 1,890 | 1,903 | 1,871 | 1,897 | 799,500 |
| 2025/06/18 | 1,863 | 1,922 | 1,861 | 1,897 | 814,000 |
| 2025/06/17 | 1,874 | 1,882 | 1,871 | 1,872 | 541,800 |
| 2025/06/16 | 1,895 | 1,895 | 1,874 | 1,884 | 590,200 |
| 2025/06/13 | 1,896 | 1,897 | 1,868 | 1,873 | 1,141,700 |
| 2025/06/12 | 1,868 | 1,879 | 1,861 | 1,878 | 550,400 |
| 2025/06/11 | 1,871 | 1,875 | 1,848 | 1,865 | 788,400 |
| 2025/06/10 | 1,862 | 1,889 | 1,861 | 1,876 | 663,400 |
| 2025/06/09 | 1,897 | 1,901 | 1,871 | 1,875 | 535,300 |
| 2025/06/06 | 1,884 | 1,907 | 1,884 | 1,896 | 723,100 |
| 2025/06/05 | 1,881 | 1,897 | 1,878 | 1,886 | 781,500 |
| 2025/06/04 | 1,904 | 1,909 | 1,878 | 1,886 | 891,300 |
| 2025/06/03 | 1,871 | 1,916 | 1,863 | 1,904 | 1,526,600 |
| 2025/06/02 | 1,853 | 1,861 | 1,840 | 1,843 | 671,500 |
| 2025/05/30 | 1,842 | 1,865 | 1,827 | 1,861 | 1,038,400 |
| 2025/05/29 | 1,857 | 1,860 | 1,833 | 1,836 | 971,800 |
| 2025/05/28 | 1,863 | 1,865 | 1,838 | 1,859 | 867,300 |
| 2025/05/27 | 1,860 | 1,864 | 1,849 | 1,855 | 715,300 |
| 2025/05/26 | 1,854 | 1,880 | 1,854 | 1,868 | 840,300 |
| 2025/05/23 | 1,838 | 1,855 | 1,827 | 1,840 | 1,112,500 |
| 2025/05/22 | 1,816 | 1,875 | 1,812 | 1,849 | 1,238,100 |
| 2025/05/21 | 1,830 | 1,833 | 1,808 | 1,812 | 551,800 |
| 2025/05/20 | 1,830 | 1,856 | 1,809 | 1,809 | 1,009,700 |
| 2025/05/19 | 1,833 | 1,847 | 1,824 | 1,830 | 645,500 |
| 2025/05/16 | 1,842 | 1,848 | 1,829 | 1,841 | 811,800 |
| 2025/05/15 | 1,803 | 1,829 | 1,800 | 1,825 | 1,425,200 |
| 2025/05/14 | 1,841 | 1,864 | 1,792 | 1,803 | 2,598,900 |
| 2025/05/13 | 1,943 | 1,944 | 1,904 | 1,911 | 1,410,400 |
| 2025/05/12 | 1,995 | 1,995 | 1,937 | 1,964 | 1,292,000 |
| 2025/05/09 | 2,001 | 2,011 | 1,978 | 2,005 | 1,262,000 |
| 2025/05/08 | 1,960 | 1,981 | 1,956 | 1,979 | 711,600 |
| 2025/05/07 | 1,950 | 1,972 | 1,943 | 1,961 | 969,300 |
| 2025/05/02 | 1,933 | 1,949 | 1,906 | 1,937 | 717,600 |
| 2025/05/01 | 1,963 | 1,966 | 1,938 | 1,947 | 727,000 |
| 2025/04/30 | 1,936 | 1,958 | 1,920 | 1,958 | 1,347,300 |
| 2025/04/28 | 1,881 | 1,916 | 1,876 | 1,914 | 1,192,700 |
| 2025/04/25 | 1,900 | 1,905 | 1,881 | 1,893 | 1,302,500 |
| 2025/04/24 | 1,988 | 1,988 | 1,897 | 1,905 | 2,178,800 |
| 2025/04/23 | 2,012 | 2,033 | 1,988 | 2,008 | 1,704,200 |
| 2025/04/22 | 1,971 | 2,033 | 1,964 | 2,022 | 2,050,700 |
| 2025/04/21 | 1,917 | 1,978 | 1,914 | 1,969 | 1,499,200 |
| 2025/04/18 | 1,892 | 1,916 | 1,884 | 1,911 | 942,600 |
| 2025/04/17 | 1,899 | 1,908 | 1,878 | 1,886 | 985,000 |
| 2025/04/16 | 1,876 | 1,896 | 1,859 | 1,888 | 647,700 |
| 2025/04/15 | 1,886 | 1,896 | 1,868 | 1,876 | 810,600 |
| 2025/04/14 | 1,860 | 1,900 | 1,854 | 1,879 | 1,094,700 |
| 2025/04/11 | 1,804 | 1,875 | 1,802 | 1,847 | 1,607,900 |
| 2025/04/10 | 1,863 | 1,887 | 1,792 | 1,884 | 1,845,400 |
| 2025/04/09 | 1,775 | 1,846 | 1,751 | 1,823 | 2,187,000 |
| 2025/04/08 | 1,807 | 1,817 | 1,749 | 1,807 | 1,416,500 |
| 2025/04/07 | 1,783 | 1,809 | 1,734 | 1,767 | 2,027,500 |
| 2025/04/04 | 1,772 | 1,844 | 1,764 | 1,832 | 2,445,100 |
| 2025/04/03 | 1,706 | 1,778 | 1,706 | 1,772 | 1,220,900 |
| 2025/04/02 | 1,771 | 1,772 | 1,741 | 1,741 | 870,400 |
| 2025/04/01 | 1,787 | 1,790 | 1,761 | 1,772 | 811,500 |
| 2025/03/31 | 1,777 | 1,788 | 1,757 | 1,778 | 1,083,000 |
| 2025/03/28 | 1,780 | 1,797 | 1,767 | 1,797 | 1,140,200 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 3,590 | 3,620 | 3,572 | 3,589 | 735,500 |
| 2025/03/26 | 3,672 | 3,675 | 3,572 | 3,578 | 837,200 |
| 2025/03/25 | 3,662 | 3,675 | 3,633 | 3,668 | 428,200 |
| 2025/03/24 | 3,700 | 3,712 | 3,654 | 3,671 | 440,000 |
| 2025/03/21 | 3,710 | 3,729 | 3,685 | 3,700 | 710,600 |
| 2025/03/19 | 3,628 | 3,676 | 3,622 | 3,660 | 479,500 |
| 2025/03/18 | 3,618 | 3,686 | 3,606 | 3,657 | 496,500 |
| 2025/03/17 | 3,619 | 3,624 | 3,575 | 3,595 | 487,400 |
| 2025/03/14 | 3,554 | 3,631 | 3,542 | 3,616 | 834,600 |
| 2025/03/13 | 3,600 | 3,600 | 3,530 | 3,590 | 538,600 |
| 2025/03/12 | 3,514 | 3,613 | 3,489 | 3,588 | 788,700 |
| 2025/03/11 | 3,568 | 3,575 | 3,512 | 3,540 | 789,200 |
| 2025/03/10 | 3,545 | 3,589 | 3,536 | 3,568 | 618,400 |
| 2025/03/07 | 3,535 | 3,553 | 3,512 | 3,520 | 745,200 |
| 2025/03/06 | 3,550 | 3,557 | 3,490 | 3,499 | 517,400 |
| 2025/03/05 | 3,543 | 3,559 | 3,523 | 3,535 | 379,100 |
| 2025/03/04 | 3,535 | 3,562 | 3,500 | 3,520 | 412,500 |
| 2025/03/03 | 3,480 | 3,519 | 3,480 | 3,506 | 390,200 |
| 2025/02/28 | 3,504 | 3,536 | 3,447 | 3,458 | 615,200 |
| 2025/02/27 | 3,517 | 3,534 | 3,502 | 3,514 | 446,100 |
| 2025/02/26 | 3,544 | 3,551 | 3,480 | 3,504 | 474,300 |
| 2025/02/25 | 3,483 | 3,524 | 3,462 | 3,513 | 500,300 |
| 2025/02/21 | 3,575 | 3,584 | 3,483 | 3,483 | 861,900 |
| 2025/02/20 | 3,464 | 3,519 | 3,451 | 3,505 | 811,500 |
| 2025/02/19 | 3,425 | 3,508 | 3,416 | 3,457 | 936,000 |
| 2025/02/18 | 3,387 | 3,391 | 3,346 | 3,378 | 1,230,600 |
| 2025/02/17 | 3,442 | 3,452 | 3,388 | 3,399 | 839,000 |
| 2025/02/14 | 3,470 | 3,476 | 3,427 | 3,442 | 1,163,300 |
| 2025/02/13 | 3,530 | 3,548 | 3,500 | 3,508 | 879,800 |
| 2025/02/12 | 3,585 | 3,596 | 3,517 | 3,545 | 691,100 |
| 2025/02/10 | 3,624 | 3,626 | 3,567 | 3,588 | 604,600 |
| 2025/02/07 | 3,630 | 3,681 | 3,623 | 3,625 | 571,700 |
| 2025/02/06 | 3,598 | 3,629 | 3,586 | 3,609 | 781,400 |
| 2025/02/05 | 3,584 | 3,626 | 3,540 | 3,582 | 1,741,000 |
| 2025/02/04 | 3,860 | 3,874 | 3,775 | 3,793 | 595,700 |
| 2025/02/03 | 3,939 | 3,940 | 3,859 | 3,859 | 557,800 |
| 2025/01/31 | 3,954 | 3,973 | 3,929 | 3,949 | 368,500 |
| 2025/01/30 | 3,980 | 3,984 | 3,945 | 3,979 | 396,300 |
| 2025/01/29 | 3,934 | 3,975 | 3,931 | 3,966 | 362,900 |
| 2025/01/28 | 4,002 | 4,030 | 3,964 | 3,973 | 503,000 |
| 2025/01/27 | 3,980 | 3,990 | 3,949 | 3,975 | 407,100 |
| 2025/01/24 | 3,938 | 3,951 | 3,927 | 3,935 | 375,300 |
| 2025/01/23 | 3,881 | 3,914 | 3,875 | 3,909 | 449,100 |
| 2025/01/22 | 3,930 | 3,937 | 3,882 | 3,902 | 465,500 |
| 2025/01/21 | 3,929 | 3,935 | 3,889 | 3,918 | 356,900 |
| 2025/01/20 | 3,929 | 3,945 | 3,907 | 3,928 | 433,100 |
| 2025/01/17 | 3,961 | 3,985 | 3,892 | 3,946 | 673,000 |
| 2025/01/16 | 4,000 | 4,054 | 3,970 | 3,970 | 517,900 |
| 2025/01/15 | 3,952 | 3,980 | 3,920 | 3,980 | 414,700 |
| 2025/01/14 | 3,981 | 4,001 | 3,919 | 3,952 | 528,000 |
| 2025/01/10 | 4,020 | 4,038 | 3,993 | 4,000 | 532,200 |
| 2025/01/09 | 4,002 | 4,025 | 3,984 | 4,011 | 416,600 |
| 2025/01/08 | 3,997 | 4,028 | 3,983 | 4,001 | 535,400 |
| 2025/01/07 | 4,034 | 4,048 | 3,997 | 4,020 | 566,600 |
| 2025/01/06 | 4,142 | 4,190 | 4,038 | 4,040 | 627,900 |