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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,360 | 2,372 | 2,340 | 2,360 | 42,800 |
| 2024/07/25 | 2,388 | 2,393 | 2,345 | 2,369 | 47,200 |
| 2024/07/24 | 2,399 | 2,429 | 2,392 | 2,402 | 28,800 |
| 2024/07/23 | 2,398 | 2,410 | 2,391 | 2,399 | 14,400 |
| 2024/07/22 | 2,430 | 2,430 | 2,369 | 2,398 | 25,800 |
| 2024/07/19 | 2,390 | 2,422 | 2,389 | 2,410 | 22,700 |
| 2024/07/18 | 2,390 | 2,437 | 2,337 | 2,389 | 66,100 |
| 2024/07/17 | 2,375 | 2,438 | 2,374 | 2,429 | 28,200 |
| 2024/07/16 | 2,354 | 2,383 | 2,354 | 2,357 | 20,600 |
| 2024/07/12 | 2,310 | 2,365 | 2,310 | 2,350 | 50,900 |
| 2024/07/11 | 2,332 | 2,351 | 2,320 | 2,338 | 31,500 |
| 2024/07/10 | 2,300 | 2,335 | 2,299 | 2,316 | 47,200 |
| 2024/07/09 | 2,302 | 2,332 | 2,295 | 2,314 | 33,300 |
| 2024/07/08 | 2,346 | 2,356 | 2,298 | 2,303 | 42,800 |
| 2024/07/05 | 2,431 | 2,433 | 2,346 | 2,346 | 24,500 |
| 2024/07/04 | 2,395 | 2,437 | 2,395 | 2,431 | 24,800 |
| 2024/07/03 | 2,406 | 2,408 | 2,393 | 2,400 | 32,800 |
| 2024/07/02 | 2,440 | 2,459 | 2,406 | 2,406 | 45,700 |
| 2024/07/01 | 2,486 | 2,494 | 2,425 | 2,445 | 33,000 |
| 2024/06/28 | 2,509 | 2,512 | 2,481 | 2,487 | 21,300 |
| 2024/06/27 | 2,514 | 2,535 | 2,488 | 2,535 | 39,300 |
| 2024/06/26 | 2,482 | 2,527 | 2,466 | 2,507 | 43,700 |
| 2024/06/25 | 2,423 | 2,495 | 2,423 | 2,483 | 43,400 |
| 2024/06/24 | 2,425 | 2,428 | 2,392 | 2,410 | 52,200 |
| 2024/06/21 | 2,410 | 2,448 | 2,390 | 2,425 | 102,500 |
| 2024/06/20 | 2,470 | 2,483 | 2,395 | 2,411 | 45,800 |
| 2024/06/19 | 2,462 | 2,495 | 2,462 | 2,495 | 33,500 |
| 2024/06/18 | 2,427 | 2,480 | 2,427 | 2,480 | 23,200 |
| 2024/06/17 | 2,419 | 2,429 | 2,396 | 2,427 | 26,900 |
| 2024/06/14 | 2,400 | 2,445 | 2,400 | 2,427 | 51,800 |
| 2024/06/13 | 2,406 | 2,409 | 2,388 | 2,406 | 39,900 |
| 2024/06/12 | 2,400 | 2,417 | 2,393 | 2,406 | 30,900 |
| 2024/06/11 | 2,389 | 2,407 | 2,381 | 2,400 | 27,600 |
| 2024/06/10 | 2,373 | 2,392 | 2,348 | 2,389 | 26,000 |
| 2024/06/07 | 2,370 | 2,385 | 2,353 | 2,354 | 32,300 |
| 2024/06/06 | 2,360 | 2,387 | 2,360 | 2,370 | 42,000 |
| 2024/06/05 | 2,350 | 2,403 | 2,321 | 2,370 | 55,100 |
| 2024/06/04 | 2,394 | 2,400 | 2,355 | 2,369 | 81,100 |
| 2024/06/03 | 2,421 | 2,430 | 2,371 | 2,410 | 46,300 |
| 2024/05/31 | 2,450 | 2,470 | 2,389 | 2,417 | 40,700 |
| 2024/05/30 | 2,428 | 2,445 | 2,379 | 2,439 | 37,300 |
| 2024/05/29 | 2,441 | 2,463 | 2,431 | 2,439 | 21,000 |
| 2024/05/28 | 2,462 | 2,475 | 2,431 | 2,441 | 26,600 |
| 2024/05/27 | 2,433 | 2,454 | 2,406 | 2,452 | 18,800 |
| 2024/05/24 | 2,353 | 2,423 | 2,342 | 2,409 | 20,500 |
| 2024/05/23 | 2,320 | 2,365 | 2,309 | 2,365 | 17,600 |
| 2024/05/22 | 2,337 | 2,359 | 2,311 | 2,320 | 35,600 |
| 2024/05/21 | 2,340 | 2,370 | 2,340 | 2,363 | 41,900 |
| 2024/05/20 | 2,300 | 2,340 | 2,300 | 2,326 | 30,900 |
| 2024/05/17 | 2,286 | 2,312 | 2,282 | 2,312 | 12,500 |
| 2024/05/16 | 2,301 | 2,301 | 2,277 | 2,286 | 34,600 |
| 2024/05/15 | 2,301 | 2,310 | 2,288 | 2,294 | 36,600 |
| 2024/05/14 | 2,333 | 2,333 | 2,282 | 2,301 | 53,000 |
| 2024/05/13 | 2,345 | 2,345 | 2,300 | 2,330 | 60,000 |
| 2024/05/10 | 2,435 | 2,435 | 2,329 | 2,395 | 32,000 |
| 2024/05/09 | 2,411 | 2,421 | 2,384 | 2,415 | 21,200 |
| 2024/05/08 | 2,410 | 2,412 | 2,394 | 2,399 | 25,300 |
| 2024/05/07 | 2,476 | 2,476 | 2,410 | 2,433 | 20,800 |
| 2024/05/02 | 2,437 | 2,482 | 2,437 | 2,464 | 30,100 |
| 2024/05/01 | 2,402 | 2,436 | 2,398 | 2,431 | 11,600 |
| 2024/04/30 | 2,433 | 2,433 | 2,394 | 2,412 | 40,000 |
| 2024/04/26 | 2,402 | 2,432 | 2,387 | 2,423 | 28,500 |
| 2024/04/25 | 2,410 | 2,412 | 2,389 | 2,396 | 36,500 |
| 2024/04/24 | 2,396 | 2,437 | 2,396 | 2,405 | 28,100 |
| 2024/04/23 | 2,390 | 2,407 | 2,388 | 2,396 | 19,700 |
| 2024/04/22 | 2,361 | 2,410 | 2,361 | 2,396 | 35,200 |
| 2024/04/19 | 2,350 | 2,369 | 2,334 | 2,348 | 67,800 |
| 2024/04/18 | 2,351 | 2,384 | 2,351 | 2,374 | 29,200 |
| 2024/04/17 | 2,391 | 2,391 | 2,320 | 2,349 | 49,300 |
| 2024/04/16 | 2,394 | 2,402 | 2,380 | 2,397 | 48,500 |
| 2024/04/15 | 2,382 | 2,409 | 2,376 | 2,396 | 25,700 |
| 2024/04/12 | 2,407 | 2,411 | 2,388 | 2,400 | 29,200 |
| 2024/04/11 | 2,400 | 2,401 | 2,380 | 2,389 | 28,700 |
| 2024/04/10 | 2,401 | 2,420 | 2,401 | 2,415 | 9,800 |
| 2024/04/09 | 2,444 | 2,444 | 2,395 | 2,409 | 23,400 |
| 2024/04/08 | 2,415 | 2,464 | 2,415 | 2,444 | 24,500 |
| 2024/04/05 | 2,417 | 2,428 | 2,392 | 2,428 | 28,400 |
| 2024/04/04 | 2,435 | 2,449 | 2,408 | 2,423 | 41,700 |
| 2024/04/03 | 2,380 | 2,425 | 2,370 | 2,423 | 25,300 |
| 2024/04/02 | 2,421 | 2,421 | 2,384 | 2,398 | 40,700 |
| 2024/04/01 | 2,498 | 2,498 | 2,427 | 2,432 | 28,400 |
| 2024/03/29 | 2,497 | 2,510 | 2,460 | 2,471 | 36,500 |
| 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 |