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
2026/03/11 2,063 2,069 2,003 2,004 1,639,600
2026/03/10 2,081 2,085 2,042 2,045 1,435,100
2026/03/09 2,032 2,062 2,008 2,051 1,694,000
2026/03/06 2,040 2,069 2,021 2,059 1,301,000
2026/03/05 2,095 2,119 2,057 2,060 1,271,300
2026/03/04 2,087 2,089 2,053 2,078 1,482,600
2026/03/03 2,123 2,132 2,090 2,090 1,170,300
2026/03/02 2,135 2,157 2,122 2,138 1,390,900
2026/02/27 2,100 2,125 2,087 2,125 1,366,000
2026/02/26 2,080 2,107 2,072 2,092 1,516,000
2026/02/25 2,087 2,089 2,069 2,085 847,200
2026/02/24 2,086 2,090 2,067 2,081 954,500
2026/02/20 2,070 2,079 2,054 2,079 923,600
2026/02/19 2,040 2,074 2,033 2,062 1,001,600
2026/02/18 2,050 2,062 2,043 2,053 981,900
2026/02/17 2,062 2,069 2,039 2,052 1,082,700
2026/02/16 2,067 2,070 2,049 2,061 1,090,800
2026/02/13 2,055 2,078 2,032 2,059 1,891,100
2026/02/12 2,039 2,064 2,031 2,052 1,518,100
2026/02/10 2,022 2,047 2,016 2,026 1,494,500
2026/02/09 2,020 2,042 2,003 2,027 2,656,200
2026/02/06 1,989 2,008 1,975 2,001 2,133,900
2026/02/05 1,960 1,990 1,940 1,975 2,616,500
2026/02/04 1,917 1,954 1,906 1,940 2,713,100
2026/02/03 1,895 1,926 1,889 1,926 2,063,900
2026/02/02 1,937 1,939 1,914 1,915 2,407,300
2026/01/30 1,910 1,915 1,899 1,912 1,995,500
2026/01/29 1,880 1,901 1,876 1,901 1,770,800
2026/01/28 1,907 1,916 1,889 1,891 2,024,500
2026/01/27 1,908 1,917 1,893 1,910 2,510,100
2026/01/26 1,880 1,914 1,870 1,908 10,758,100
2026/01/23 1,894 1,900 1,870 1,881 1,925,300
2026/01/22 1,899 1,903 1,878 1,893 1,950,400
2026/01/21 1,938 1,939 1,886 1,897 2,824,500
2026/01/20 1,865 1,948 1,864 1,948 8,146,900
2026/01/19 1,843 1,898 1,835 1,847 6,389,000
2026/01/16 1,800 1,817 1,795 1,808 1,613,700
2026/01/15 1,813 1,827 1,808 1,812 1,443,700
2026/01/14 1,812 1,831 1,801 1,815 1,536,400
2026/01/13 1,810 1,840 1,806 1,822 2,505,200
2026/01/09 1,801 1,850 1,786 1,827 3,175,000
2026/01/08 1,850 1,861 1,818 1,822 2,119,800
2026/01/07 1,848 1,860 1,839 1,854 1,067,100
2026/01/06 1,852 1,868 1,852 1,868 1,251,200
2026/01/05 1,842 1,873 1,838 1,865 1,057,300

このページの先頭へ