ニチレキグループ(5011)の株価時系列情報
ニチレキグループ(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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,080 | 3,085 | 2,939 | 2,970 | 76,200 |
| 2025/08/07 | 3,120 | 3,145 | 3,080 | 3,105 | 53,500 |
| 2025/08/06 | 3,040 | 3,150 | 3,040 | 3,095 | 46,200 |
| 2025/08/05 | 3,065 | 3,100 | 3,040 | 3,040 | 68,700 |
| 2025/08/04 | 2,956 | 3,050 | 2,933 | 3,050 | 49,800 |
| 2025/08/01 | 2,971 | 3,050 | 2,964 | 2,998 | 69,100 |
| 2025/07/31 | 2,931 | 2,988 | 2,929 | 2,971 | 54,500 |
| 2025/07/30 | 2,862 | 2,990 | 2,854 | 2,923 | 90,800 |
| 2025/07/29 | 2,820 | 2,862 | 2,805 | 2,862 | 46,600 |
| 2025/07/28 | 2,798 | 2,851 | 2,792 | 2,838 | 76,700 |
| 2025/07/25 | 2,745 | 2,803 | 2,727 | 2,779 | 98,400 |
| 2025/07/24 | 2,656 | 2,724 | 2,656 | 2,710 | 48,800 |
| 2025/07/23 | 2,645 | 2,666 | 2,618 | 2,649 | 50,200 |
| 2025/07/22 | 2,590 | 2,654 | 2,588 | 2,626 | 38,200 |
| 2025/07/18 | 2,617 | 2,648 | 2,588 | 2,608 | 23,200 |
| 2025/07/17 | 2,584 | 2,642 | 2,580 | 2,617 | 41,500 |
| 2025/07/16 | 2,578 | 2,603 | 2,569 | 2,589 | 15,100 |
| 2025/07/15 | 2,594 | 2,610 | 2,559 | 2,570 | 27,800 |
| 2025/07/14 | 2,509 | 2,577 | 2,509 | 2,573 | 55,600 |
| 2025/07/11 | 2,480 | 2,518 | 2,480 | 2,496 | 39,900 |
| 2025/07/10 | 2,481 | 2,499 | 2,465 | 2,467 | 59,500 |
| 2025/07/09 | 2,467 | 2,510 | 2,460 | 2,500 | 41,200 |
| 2025/07/08 | 2,420 | 2,486 | 2,419 | 2,471 | 38,200 |
| 2025/07/07 | 2,444 | 2,450 | 2,427 | 2,432 | 21,900 |
| 2025/07/04 | 2,424 | 2,470 | 2,424 | 2,450 | 21,900 |
| 2025/07/03 | 2,426 | 2,436 | 2,408 | 2,423 | 25,000 |
| 2025/07/02 | 2,384 | 2,461 | 2,380 | 2,440 | 40,200 |
| 2025/07/01 | 2,391 | 2,429 | 2,391 | 2,409 | 30,600 |
| 2025/06/30 | 2,438 | 2,446 | 2,408 | 2,411 | 23,700 |
| 2025/06/27 | 2,409 | 2,429 | 2,390 | 2,421 | 33,400 |
| 2025/06/26 | 2,376 | 2,409 | 2,376 | 2,409 | 34,400 |
| 2025/06/25 | 2,390 | 2,396 | 2,364 | 2,388 | 31,900 |
| 2025/06/24 | 2,420 | 2,420 | 2,361 | 2,379 | 32,200 |
| 2025/06/23 | 2,432 | 2,463 | 2,376 | 2,377 | 29,200 |
| 2025/06/20 | 2,382 | 2,432 | 2,371 | 2,432 | 50,000 |
| 2025/06/19 | 2,382 | 2,405 | 2,365 | 2,404 | 18,700 |
| 2025/06/18 | 2,365 | 2,407 | 2,365 | 2,382 | 15,900 |
| 2025/06/17 | 2,419 | 2,424 | 2,379 | 2,379 | 18,200 |
| 2025/06/16 | 2,449 | 2,474 | 2,413 | 2,432 | 22,600 |
| 2025/06/13 | 2,431 | 2,444 | 2,413 | 2,433 | 34,500 |
| 2025/06/12 | 2,429 | 2,444 | 2,410 | 2,431 | 28,800 |
| 2025/06/11 | 2,417 | 2,448 | 2,415 | 2,437 | 18,500 |
| 2025/06/10 | 2,442 | 2,474 | 2,419 | 2,426 | 27,500 |
| 2025/06/09 | 2,437 | 2,460 | 2,419 | 2,439 | 24,500 |
| 2025/06/06 | 2,424 | 2,466 | 2,424 | 2,444 | 25,400 |
| 2025/06/05 | 2,441 | 2,441 | 2,394 | 2,424 | 29,000 |
| 2025/06/04 | 2,447 | 2,490 | 2,447 | 2,472 | 21,000 |
| 2025/06/03 | 2,480 | 2,501 | 2,451 | 2,457 | 22,600 |
| 2025/06/02 | 2,480 | 2,503 | 2,468 | 2,480 | 38,400 |
| 2025/05/30 | 2,514 | 2,534 | 2,502 | 2,515 | 20,600 |
| 2025/05/29 | 2,526 | 2,556 | 2,525 | 2,536 | 26,300 |
| 2025/05/28 | 2,599 | 2,639 | 2,511 | 2,526 | 48,400 |
| 2025/05/27 | 2,506 | 2,596 | 2,503 | 2,578 | 29,700 |
| 2025/05/26 | 2,511 | 2,523 | 2,472 | 2,506 | 23,900 |
| 2025/05/23 | 2,446 | 2,520 | 2,438 | 2,502 | 28,300 |
| 2025/05/22 | 2,460 | 2,486 | 2,430 | 2,448 | 38,800 |
| 2025/05/21 | 2,448 | 2,483 | 2,442 | 2,460 | 23,700 |
| 2025/05/20 | 2,462 | 2,496 | 2,440 | 2,443 | 35,900 |
| 2025/05/19 | 2,384 | 2,438 | 2,361 | 2,430 | 31,100 |
| 2025/05/16 | 2,357 | 2,400 | 2,337 | 2,384 | 28,700 |
| 2025/05/15 | 2,342 | 2,355 | 2,314 | 2,337 | 23,200 |
| 2025/05/14 | 2,404 | 2,406 | 2,318 | 2,353 | 25,700 |
| 2025/05/13 | 2,458 | 2,458 | 2,419 | 2,419 | 30,400 |
| 2025/05/12 | 2,457 | 2,475 | 2,435 | 2,450 | 39,200 |
| 2025/05/09 | 2,475 | 2,503 | 2,467 | 2,485 | 24,900 |
| 2025/05/08 | 2,437 | 2,475 | 2,421 | 2,475 | 23,000 |
| 2025/05/07 | 2,446 | 2,475 | 2,414 | 2,457 | 22,600 |
| 2025/05/02 | 2,463 | 2,486 | 2,429 | 2,446 | 26,000 |
| 2025/05/01 | 2,445 | 2,500 | 2,444 | 2,484 | 26,700 |
| 2025/04/30 | 2,491 | 2,491 | 2,444 | 2,469 | 33,800 |
| 2025/04/28 | 2,515 | 2,517 | 2,488 | 2,504 | 33,700 |
| 2025/04/25 | 2,523 | 2,531 | 2,488 | 2,509 | 50,300 |
| 2025/04/24 | 2,516 | 2,524 | 2,478 | 2,498 | 61,700 |
| 2025/04/23 | 2,515 | 2,537 | 2,487 | 2,507 | 100,200 |
| 2025/04/22 | 2,466 | 2,519 | 2,466 | 2,498 | 31,800 |
| 2025/04/21 | 2,423 | 2,466 | 2,419 | 2,466 | 24,300 |
| 2025/04/18 | 2,353 | 2,435 | 2,352 | 2,423 | 27,500 |
| 2025/04/17 | 2,300 | 2,339 | 2,300 | 2,335 | 15,700 |
| 2025/04/16 | 2,290 | 2,325 | 2,273 | 2,310 | 26,200 |
| 2025/04/15 | 2,315 | 2,340 | 2,287 | 2,290 | 27,200 |
| 2025/04/14 | 2,274 | 2,336 | 2,248 | 2,315 | 35,600 |
| 2025/04/11 | 2,230 | 2,291 | 2,171 | 2,257 | 35,700 |
| 2025/04/10 | 2,225 | 2,277 | 2,170 | 2,233 | 35,900 |
| 2025/04/09 | 2,099 | 2,138 | 2,080 | 2,097 | 40,500 |
| 2025/04/08 | 2,060 | 2,148 | 2,051 | 2,129 | 45,400 |
| 2025/04/07 | 1,971 | 2,051 | 1,945 | 2,010 | 64,200 |
| 2025/04/04 | 2,090 | 2,090 | 2,014 | 2,074 | 40,500 |
| 2025/04/03 | 2,143 | 2,146 | 2,100 | 2,140 | 33,100 |
| 2025/04/02 | 2,216 | 2,216 | 2,155 | 2,160 | 22,200 |
| 2025/04/01 | 2,207 | 2,219 | 2,178 | 2,193 | 26,800 |
| 2025/03/31 | 2,236 | 2,236 | 2,178 | 2,180 | 28,600 |
| 2025/03/28 | 2,305 | 2,311 | 2,270 | 2,275 | 34,100 |
| 2025/03/27 | 2,320 | 2,365 | 2,310 | 2,353 | 38,800 |
| 2025/03/26 | 2,337 | 2,358 | 2,305 | 2,348 | 36,100 |
| 2025/03/25 | 2,317 | 2,330 | 2,309 | 2,323 | 13,600 |
| 2025/03/24 | 2,362 | 2,362 | 2,300 | 2,300 | 23,500 |
| 2025/03/21 | 2,346 | 2,357 | 2,330 | 2,345 | 19,800 |
| 2025/03/19 | 2,282 | 2,345 | 2,282 | 2,338 | 17,600 |
| 2025/03/18 | 2,303 | 2,316 | 2,277 | 2,277 | 36,600 |
| 2025/03/17 | 2,277 | 2,307 | 2,277 | 2,291 | 14,800 |
| 2025/03/14 | 2,251 | 2,274 | 2,251 | 2,271 | 36,100 |
| 2025/03/13 | 2,237 | 2,262 | 2,233 | 2,249 | 16,800 |
| 2025/03/12 | 2,200 | 2,241 | 2,199 | 2,239 | 29,800 |
| 2025/03/11 | 2,249 | 2,249 | 2,208 | 2,223 | 35,200 |
| 2025/03/10 | 2,285 | 2,286 | 2,262 | 2,269 | 28,100 |
| 2025/03/07 | 2,279 | 2,320 | 2,260 | 2,310 | 31,000 |
| 2025/03/06 | 2,287 | 2,317 | 2,283 | 2,305 | 28,000 |
| 2025/03/05 | 2,261 | 2,293 | 2,255 | 2,287 | 37,500 |
| 2025/03/04 | 2,294 | 2,294 | 2,254 | 2,264 | 26,400 |
| 2025/03/03 | 2,270 | 2,294 | 2,256 | 2,294 | 30,600 |
| 2025/02/28 | 2,267 | 2,267 | 2,214 | 2,252 | 33,500 |
| 2025/02/27 | 2,189 | 2,302 | 2,189 | 2,270 | 114,300 |
| 2025/02/26 | 2,222 | 2,222 | 2,160 | 2,178 | 45,400 |
| 2025/02/25 | 2,241 | 2,256 | 2,222 | 2,243 | 24,400 |
| 2025/02/21 | 2,260 | 2,277 | 2,240 | 2,251 | 18,400 |
| 2025/02/20 | 2,300 | 2,314 | 2,246 | 2,260 | 20,400 |
| 2025/02/19 | 2,315 | 2,323 | 2,296 | 2,308 | 12,100 |
| 2025/02/18 | 2,270 | 2,303 | 2,270 | 2,302 | 13,600 |
| 2025/02/17 | 2,284 | 2,338 | 2,275 | 2,275 | 18,300 |
| 2025/02/14 | 2,295 | 2,320 | 2,270 | 2,282 | 15,300 |
| 2025/02/13 | 2,320 | 2,332 | 2,204 | 2,290 | 20,600 |
| 2025/02/12 | 2,296 | 2,316 | 2,253 | 2,270 | 21,800 |
| 2025/02/10 | 2,278 | 2,301 | 2,278 | 2,279 | 13,500 |
| 2025/02/07 | 2,280 | 2,307 | 2,267 | 2,283 | 16,300 |
| 2025/02/06 | 2,262 | 2,302 | 2,243 | 2,283 | 10,000 |
| 2025/02/05 | 2,287 | 2,317 | 2,265 | 2,272 | 27,400 |
| 2025/02/04 | 2,370 | 2,389 | 2,221 | 2,285 | 47,600 |
| 2025/02/03 | 2,406 | 2,427 | 2,337 | 2,341 | 39,100 |
| 2025/01/31 | 2,449 | 2,479 | 2,419 | 2,424 | 15,200 |
| 2025/01/30 | 2,378 | 2,442 | 2,360 | 2,442 | 21,500 |
| 2025/01/29 | 2,368 | 2,397 | 2,366 | 2,366 | 13,200 |
| 2025/01/28 | 2,372 | 2,401 | 2,358 | 2,390 | 14,400 |
| 2025/01/27 | 2,381 | 2,413 | 2,373 | 2,383 | 24,400 |
| 2025/01/24 | 2,381 | 2,394 | 2,345 | 2,352 | 22,800 |
| 2025/01/23 | 2,397 | 2,397 | 2,371 | 2,381 | 16,900 |
| 2025/01/22 | 2,408 | 2,408 | 2,375 | 2,397 | 9,700 |
| 2025/01/21 | 2,389 | 2,396 | 2,370 | 2,384 | 8,500 |
| 2025/01/20 | 2,368 | 2,399 | 2,368 | 2,399 | 10,000 |
| 2025/01/17 | 2,358 | 2,368 | 2,350 | 2,368 | 10,600 |
| 2025/01/16 | 2,392 | 2,400 | 2,358 | 2,364 | 28,100 |
| 2025/01/15 | 2,414 | 2,416 | 2,375 | 2,398 | 16,300 |
| 2025/01/14 | 2,369 | 2,415 | 2,369 | 2,401 | 20,900 |
| 2025/01/10 | 2,398 | 2,417 | 2,390 | 2,398 | 18,000 |
| 2025/01/09 | 2,441 | 2,458 | 2,402 | 2,421 | 31,000 |
| 2025/01/08 | 2,514 | 2,514 | 2,451 | 2,460 | 18,700 |
| 2025/01/07 | 2,588 | 2,588 | 2,493 | 2,500 | 34,500 |
| 2025/01/06 | 2,700 | 2,700 | 2,554 | 2,567 | 34,800 |
| 2024/12/30 | 2,572 | 2,686 | 2,572 | 2,685 | 46,100 |
| 2024/12/27 | 2,599 | 2,612 | 2,571 | 2,605 | 16,800 |
| 2024/12/26 | 2,610 | 2,610 | 2,577 | 2,605 | 19,700 |
| 2024/12/25 | 2,615 | 2,615 | 2,556 | 2,607 | 32,400 |
| 2024/12/24 | 2,580 | 2,594 | 2,544 | 2,580 | 24,500 |
| 2024/12/23 | 2,560 | 2,580 | 2,534 | 2,554 | 19,600 |
| 2024/12/20 | 2,508 | 2,555 | 2,495 | 2,555 | 50,800 |
| 2024/12/19 | 2,436 | 2,485 | 2,424 | 2,480 | 10,300 |
| 2024/12/18 | 2,503 | 2,508 | 2,466 | 2,479 | 7,700 |
| 2024/12/17 | 2,485 | 2,510 | 2,471 | 2,503 | 41,400 |
| 2024/12/16 | 2,450 | 2,472 | 2,450 | 2,451 | 7,900 |
| 2024/12/13 | 2,460 | 2,497 | 2,454 | 2,467 | 21,200 |
| 2024/12/12 | 2,486 | 2,496 | 2,467 | 2,491 | 26,700 |
| 2024/12/11 | 2,466 | 2,489 | 2,455 | 2,471 | 19,100 |
| 2024/12/10 | 2,500 | 2,510 | 2,481 | 2,488 | 19,000 |
| 2024/12/09 | 2,426 | 2,500 | 2,424 | 2,481 | 25,200 |
| 2024/12/06 | 2,415 | 2,415 | 2,399 | 2,415 | 18,700 |
| 2024/12/05 | 2,424 | 2,427 | 2,402 | 2,406 | 22,200 |
| 2024/12/04 | 2,440 | 2,455 | 2,404 | 2,424 | 40,600 |
| 2024/12/03 | 2,400 | 2,469 | 2,400 | 2,455 | 37,300 |
| 2024/12/02 | 2,379 | 2,420 | 2,379 | 2,410 | 15,000 |
| 2024/11/29 | 2,394 | 2,408 | 2,379 | 2,398 | 16,400 |
| 2024/11/28 | 2,420 | 2,427 | 2,374 | 2,394 | 25,300 |
| 2024/11/27 | 2,468 | 2,468 | 2,400 | 2,407 | 18,700 |
| 2024/11/26 | 2,461 | 2,490 | 2,459 | 2,468 | 23,700 |
| 2024/11/25 | 2,465 | 2,473 | 2,447 | 2,456 | 31,300 |
| 2024/11/22 | 2,453 | 2,464 | 2,431 | 2,446 | 12,300 |
| 2024/11/21 | 2,409 | 2,442 | 2,409 | 2,430 | 16,100 |
| 2024/11/20 | 2,389 | 2,409 | 2,381 | 2,409 | 13,800 |
| 2024/11/19 | 2,359 | 2,400 | 2,359 | 2,389 | 32,500 |
| 2024/11/18 | 2,362 | 2,383 | 2,347 | 2,356 | 27,800 |
| 2024/11/15 | 2,360 | 2,390 | 2,354 | 2,359 | 18,100 |
| 2024/11/14 | 2,354 | 2,366 | 2,331 | 2,359 | 35,000 |
| 2024/11/13 | 2,394 | 2,407 | 2,338 | 2,338 | 50,700 |
| 2024/11/12 | 2,408 | 2,460 | 2,360 | 2,367 | 56,700 |
| 2024/11/11 | 2,387 | 2,411 | 2,384 | 2,408 | 30,800 |
| 2024/11/08 | 2,486 | 2,500 | 2,400 | 2,400 | 35,200 |
| 2024/11/07 | 2,481 | 2,508 | 2,465 | 2,489 | 40,900 |
| 2024/11/06 | 2,487 | 2,504 | 2,453 | 2,461 | 29,800 |
| 2024/11/05 | 2,456 | 2,466 | 2,433 | 2,458 | 31,800 |
| 2024/11/01 | 2,413 | 2,445 | 2,406 | 2,428 | 23,900 |
| 2024/10/31 | 2,455 | 2,455 | 2,393 | 2,425 | 43,900 |
| 2024/10/30 | 2,372 | 2,421 | 2,368 | 2,405 | 457,400 |
| 2024/10/29 | 2,369 | 2,378 | 2,358 | 2,373 | 47,000 |
| 2024/10/28 | 2,359 | 2,378 | 2,342 | 2,369 | 41,500 |
| 2024/10/25 | 2,382 | 2,394 | 2,351 | 2,358 | 48,500 |
| 2024/10/24 | 2,356 | 2,374 | 2,346 | 2,368 | 48,300 |
| 2024/10/23 | 2,392 | 2,404 | 2,378 | 2,378 | 44,800 |
| 2024/10/22 | 2,420 | 2,438 | 2,381 | 2,392 | 40,200 |
| 2024/10/21 | 2,410 | 2,410 | 2,391 | 2,402 | 30,000 |
| 2024/10/18 | 2,425 | 2,428 | 2,397 | 2,410 | 28,500 |
| 2024/10/17 | 2,401 | 2,426 | 2,389 | 2,419 | 35,700 |
| 2024/10/16 | 2,440 | 2,462 | 2,425 | 2,439 | 36,200 |