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

ニチレキ(5011)の株価時系列情報

ニチレキ(5011)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
2024/03/28 2,590 2,594 2,489 2,497 43,600
2024/03/27 2,559 2,615 2,559 2,589 63,500
2024/03/26 2,523 2,556 2,516 2,553 26,700
2024/03/25 2,558 2,558 2,520 2,523 29,100
2024/03/22 2,555 2,555 2,523 2,547 25,700
2024/03/21 2,541 2,575 2,535 2,539 42,800
2024/03/19 2,495 2,548 2,488 2,531 34,200
2024/03/18 2,520 2,524 2,494 2,495 30,500
2024/03/15 2,451 2,536 2,451 2,520 240,900
2024/03/14 2,438 2,466 2,438 2,466 24,100
2024/03/13 2,480 2,489 2,429 2,438 27,200
2024/03/12 2,427 2,478 2,406 2,466 36,600
2024/03/11 2,463 2,463 2,411 2,439 34,200
2024/03/08 2,429 2,497 2,429 2,482 58,300
2024/03/07 2,453 2,453 2,411 2,420 29,600
2024/03/06 2,443 2,456 2,423 2,438 32,300
2024/03/05 2,401 2,447 2,401 2,438 31,200
2024/03/04 2,400 2,421 2,394 2,403 37,200
2024/03/01 2,417 2,417 2,397 2,399 26,500
2024/02/29 2,405 2,412 2,390 2,393 28,900
2024/02/28 2,401 2,427 2,401 2,412 28,300
2024/02/27 2,430 2,458 2,403 2,408 31,900
2024/02/26 2,438 2,459 2,402 2,429 37,600
2024/02/22 2,414 2,435 2,398 2,416 32,900
2024/02/21 2,406 2,418 2,391 2,402 35,700
2024/02/20 2,439 2,439 2,396 2,404 53,100
2024/02/19 2,412 2,472 2,412 2,439 61,400
2024/02/16 2,416 2,439 2,389 2,397 62,700
2024/02/15 2,409 2,411 2,332 2,400 141,400
2024/02/14 2,395 2,425 2,386 2,408 59,100
2024/02/13 2,401 2,444 2,396 2,414 56,000
2024/02/09 2,399 2,445 2,383 2,399 62,200
2024/02/08 2,425 2,441 2,395 2,428 49,700
2024/02/07 2,439 2,447 2,426 2,445 28,800
2024/02/06 2,460 2,466 2,425 2,440 49,500
2024/02/05 2,475 2,485 2,446 2,457 40,000
2024/02/02 2,517 2,517 2,465 2,472 45,200
2024/02/01 2,504 2,526 2,502 2,516 30,400
2024/01/31 2,500 2,519 2,495 2,518 32,100
2024/01/30 2,524 2,534 2,503 2,503 43,400
2024/01/29 2,501 2,541 2,501 2,524 25,200
2024/01/26 2,503 2,520 2,480 2,497 52,000
2024/01/25 2,518 2,538 2,500 2,505 54,000
2024/01/24 2,566 2,589 2,515 2,515 58,300
2024/01/23 2,593 2,600 2,567 2,593 41,400
2024/01/22 2,588 2,614 2,569 2,593 44,400
2024/01/19 2,591 2,601 2,555 2,571 77,100
2024/01/18 2,451 2,591 2,451 2,589 131,600
2024/01/17 2,500 2,500 2,438 2,438 100,000
2024/01/16 2,470 2,555 2,450 2,518 87,200
2024/01/15 2,412 2,466 2,412 2,450 53,700
2024/01/12 2,450 2,450 2,388 2,404 53,300
2024/01/11 2,445 2,464 2,416 2,442 53,200
2024/01/10 2,410 2,444 2,399 2,426 51,700
2024/01/09 2,451 2,481 2,391 2,406 77,300
2024/01/05 2,459 2,472 2,438 2,459 50,100
2024/01/04 2,535 2,544 2,400 2,459 96,300
2023/12/29 2,409 2,422 2,393 2,416 57,500
2023/12/28 2,380 2,409 2,380 2,409 60,100
2023/12/27 2,399 2,420 2,392 2,411 45,200
2023/12/26 2,430 2,430 2,390 2,402 55,900
2023/12/25 2,451 2,455 2,420 2,423 39,000
2023/12/22 2,399 2,415 2,397 2,401 30,500
2023/12/21 2,390 2,407 2,384 2,399 34,000
2023/12/20 2,398 2,409 2,389 2,402 52,100
2023/12/19 2,426 2,426 2,395 2,418 31,700
2023/12/18 2,386 2,407 2,365 2,404 50,200
2023/12/15 2,386 2,397 2,365 2,385 55,400
2023/12/14 2,356 2,376 2,355 2,370 46,000
2023/12/13 2,339 2,362 2,314 2,351 46,000
2023/12/12 2,314 2,332 2,312 2,325 34,700
2023/12/11 2,275 2,312 2,275 2,309 37,500
2023/12/08 2,326 2,327 2,256 2,264 60,600
2023/12/07 2,346 2,346 2,290 2,312 66,200
2023/12/06 2,290 2,359 2,286 2,354 47,000
2023/12/05 2,288 2,306 2,286 2,298 62,200
2023/12/04 2,286 2,328 2,286 2,300 44,900
2023/12/01 2,272 2,304 2,256 2,302 91,300
2023/11/30 2,250 2,295 2,250 2,286 24,300
2023/11/29 2,264 2,267 2,245 2,254 41,400
2023/11/28 2,273 2,285 2,260 2,284 62,800
2023/11/27 2,311 2,331 2,265 2,278 79,800
2023/11/24 2,275 2,305 2,264 2,302 43,100
2023/11/22 2,243 2,278 2,227 2,275 61,100
2023/11/21 2,282 2,303 2,235 2,245 87,100
2023/11/20 2,317 2,336 2,283 2,300 131,800
2023/11/17 2,295 2,340 2,295 2,315 142,100
2023/11/16 2,396 2,396 2,294 2,294 148,700
2023/11/15 2,400 2,417 2,386 2,399 92,700
2023/11/14 2,420 2,430 2,378 2,399 129,500
2023/11/13 2,397 2,418 2,375 2,411 96,900
2023/11/10 2,311 2,370 2,290 2,363 53,800
2023/11/09 2,298 2,364 2,261 2,319 108,100
2023/11/08 2,290 2,294 2,175 2,269 298,300
2023/11/07 2,270 2,303 2,260 2,285 75,100
2023/11/06 2,268 2,271 2,240 2,253 111,700
2023/11/02 2,226 2,239 2,155 2,222 170,300
2023/11/01 2,159 2,203 2,159 2,199 83,700
2023/10/31 2,091 2,139 2,067 2,139 90,000
2023/10/30 2,068 2,102 2,068 2,092 275,000
2023/10/27 2,085 2,099 2,069 2,095 54,300
2023/10/26 2,069 2,086 2,053 2,059 46,300
2023/10/25 2,078 2,079 2,040 2,053 79,300
2023/10/24 2,034 2,071 2,016 2,062 77,600
2023/10/23 2,038 2,053 2,030 2,034 73,200
2023/10/20 2,042 2,050 2,031 2,038 28,100
2023/10/19 2,030 2,051 2,019 2,032 34,800
2023/10/18 2,065 2,069 2,033 2,052 45,900
2023/10/17 2,026 2,054 2,026 2,049 45,300
2023/10/16 2,009 2,046 1,990 2,026 139,400
2023/10/13 2,020 2,026 2,004 2,009 35,600
2023/10/12 1,986 2,039 1,980 2,029 64,000
2023/10/11 1,987 2,000 1,981 1,990 67,000
2023/10/10 2,000 2,016 1,992 2,001 44,600
2023/10/06 1,949 1,983 1,944 1,966 45,200
2023/10/05 1,910 1,958 1,910 1,949 66,800
2023/10/04 1,943 1,944 1,894 1,902 74,000
2023/10/03 1,970 1,976 1,940 1,947 57,200
2023/10/02 1,998 2,021 1,975 1,977 44,300
2023/09/29 2,010 2,018 1,982 1,998 72,000
2023/09/28 2,036 2,045 2,001 2,010 58,600
2023/09/27 2,053 2,074 2,019 2,071 51,200
2023/09/26 2,058 2,070 2,041 2,057 42,300
2023/09/25 2,065 2,074 2,049 2,059 41,500
2023/09/22 2,036 2,064 2,030 2,056 53,400
2023/09/21 2,032 2,077 2,032 2,048 60,900
2023/09/20 2,057 2,057 2,026 2,032 86,500
2023/09/19 2,088 2,106 2,041 2,059 115,000
2023/09/15 2,069 2,091 2,064 2,086 79,900
2023/09/14 2,027 2,051 2,022 2,044 44,800
2023/09/13 2,041 2,056 2,028 2,039 62,600
2023/09/12 2,040 2,043 2,013 2,041 42,900
2023/09/11 2,032 2,053 2,017 2,028 55,100
2023/09/08 2,089 2,096 2,032 2,032 86,200
2023/09/07 2,052 2,066 2,044 2,049 84,400
2023/09/06 2,069 2,096 2,069 2,072 66,200
2023/09/05 2,080 2,087 2,041 2,071 95,800
2023/09/04 2,082 2,094 2,070 2,089 80,000
2023/09/01 2,083 2,102 2,055 2,074 69,000
2023/08/31 2,071 2,105 2,071 2,084 69,300
2023/08/30 2,118 2,123 2,062 2,077 108,400
2023/08/29 2,178 2,183 2,124 2,124 61,800
2023/08/28 2,165 2,199 2,152 2,172 95,900
2023/08/25 2,168 2,168 2,147 2,156 45,000
2023/08/24 2,145 2,176 2,145 2,174 89,300
2023/08/23 2,130 2,164 2,129 2,164 74,300
2023/08/22 2,137 2,139 2,124 2,131 41,900
2023/08/21 2,132 2,147 2,124 2,137 70,300
2023/08/18 2,129 2,146 2,115 2,133 91,300
2023/08/17 2,153 2,159 2,116 2,146 117,400
2023/08/16 2,154 2,172 2,142 2,156 69,800
2023/08/15 2,152 2,177 2,139 2,160 62,000
2023/08/14 2,127 2,149 2,115 2,142 136,100
2023/08/10 2,073 2,142 2,067 2,127 103,600
2023/08/09 2,058 2,075 1,990 2,062 228,600
2023/08/08 2,126 2,133 2,088 2,115 107,000
2023/08/07 2,079 2,129 2,061 2,111 102,600
2023/08/04 2,083 2,106 2,066 2,088 98,100
2023/08/03 2,152 2,152 2,105 2,110 109,000
2023/08/02 2,152 2,177 2,135 2,158 118,600
2023/08/01 2,160 2,161 2,131 2,156 114,300
2023/07/31 2,125 2,162 2,125 2,162 108,600
2023/07/28 2,088 2,105 2,073 2,105 106,500
2023/07/27 2,105 2,108 2,077 2,108 108,400
2023/07/26 2,086 2,103 2,078 2,102 101,300
2023/07/25 2,070 2,087 2,062 2,081 91,100
2023/07/24 2,038 2,058 2,026 2,053 75,000
2023/07/21 2,018 2,033 2,007 2,032 88,200
2023/07/20 2,014 2,034 2,007 2,013 75,800
2023/07/19 1,995 2,019 1,987 2,002 103,900
2023/07/18 1,956 1,984 1,955 1,982 86,200
2023/07/14 1,929 1,938 1,902 1,938 162,500
2023/07/13 1,924 1,939 1,913 1,926 163,000
2023/07/12 1,921 1,921 1,894 1,916 129,800
2023/07/11 1,915 1,935 1,910 1,921 93,100
2023/07/10 1,888 1,908 1,888 1,901 82,000
2023/07/07 1,890 1,896 1,867 1,875 139,400
2023/07/06 1,887 1,897 1,866 1,890 102,000
2023/07/05 1,870 1,894 1,862 1,887 56,100
2023/07/04 1,880 1,890 1,875 1,879 62,200
2023/07/03 1,855 1,885 1,844 1,880 75,300
2023/06/30 1,803 1,838 1,803 1,836 66,400
2023/06/29 1,822 1,824 1,803 1,811 41,600
2023/06/28 1,785 1,807 1,779 1,807 51,000
2023/06/27 1,775 1,777 1,750 1,775 60,200
2023/06/26 1,776 1,783 1,746 1,769 45,900
2023/06/23 1,801 1,823 1,762 1,776 87,200
2023/06/22 1,792 1,806 1,781 1,789 68,000
2023/06/21 1,776 1,799 1,771 1,780 75,600
2023/06/20 1,779 1,779 1,765 1,776 48,200
2023/06/19 1,782 1,795 1,769 1,784 52,000
2023/06/16 1,781 1,788 1,755 1,775 119,300
2023/06/15 1,766 1,789 1,762 1,766 69,300
2023/06/14 1,780 1,783 1,754 1,766 92,800
2023/06/13 1,764 1,779 1,760 1,770 84,500
2023/06/12 1,760 1,765 1,751 1,759 62,600
2023/06/09 1,750 1,756 1,740 1,751 87,900
2023/06/08 1,736 1,750 1,732 1,740 74,200
2023/06/07 1,722 1,743 1,711 1,713 87,200
2023/06/06 1,698 1,715 1,689 1,715 40,800

このページの先頭へ