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
2007/12/28 319 321 319 319 22,000
2007/12/27 319 321 316 321 92,000
2007/12/26 314 321 310 318 196,000
2007/12/25 329 335 315 318 192,000
2007/12/21 332 333 324 325 160,000
2007/12/20 341 344 320 328 330,000
2007/12/19 360 365 339 339 417,000
2007/12/18 353 360 340 347 290,000
2007/12/17 362 362 354 354 75,000
2007/12/14 358 370 355 357 70,000
2007/12/13 359 360 354 354 18,000
2007/12/12 354 357 354 354 25,000
2007/12/11 369 372 355 356 58,000
2007/12/10 364 367 363 364 17,000
2007/12/07 367 368 363 365 23,000
2007/12/06 357 358 357 358 15,000
2007/12/05 354 357 354 356 11,000
2007/12/04 360 365 359 360 15,000
2007/12/03 363 366 360 362 33,000
2007/11/30 364 370 355 363 51,000
2007/11/29 368 368 356 361 25,000
2007/11/28 354 358 352 354 20,000
2007/11/27 364 365 359 359 19,000
2007/11/26 364 364 356 359 37,000
2007/11/22 348 350 346 350 24,000
2007/11/21 352 359 350 350 14,000
2007/11/20 352 352 345 347 17,000
2007/11/19 360 360 351 351 19,000
2007/11/16 370 373 362 362 21,000
2007/11/15 374 374 365 366 18,000
2007/11/14 368 376 368 374 23,000
2007/11/13 381 381 366 366 23,000
2007/11/12 390 393 386 389 57,000
2007/11/09 386 396 386 391 52,000
2007/11/08 395 399 384 386 15,000
2007/11/07 400 405 395 396 37,000
2007/11/06 398 401 396 401 5,000
2007/11/05 386 398 386 398 23,000
2007/11/02 385 406 385 401 28,000
2007/11/01 395 408 395 400 27,000
2007/10/31 397 400 393 400 28,000
2007/10/30 388 399 387 397 53,000
2007/10/29 377 401 369 387 62,000
2007/10/26 378 384 370 381 34,000
2007/10/25 364 368 358 368 35,000
2007/10/24 363 364 357 364 26,000
2007/10/23 359 359 358 358 16,000
2007/10/22 363 363 354 358 18,000
2007/10/19 370 370 367 367 21,000
2007/10/18 369 378 369 377 9,000
2007/10/17 380 380 370 370 75,000
2007/10/16 381 381 379 379 7,000
2007/10/15 385 387 380 382 12,000
2007/10/12 386 388 380 380 31,000
2007/10/11 391 396 390 391 32,000
2007/10/10 393 394 393 393 3,000
2007/10/09 398 398 397 398 16,000
2007/10/05 396 400 396 397 14,000
2007/10/04 399 400 397 397 4,000
2007/10/03 403 404 399 399 11,000
2007/10/02 403 403 402 403 7,000
2007/10/01 401 403 401 402 8,000
2007/09/28 390 397 390 396 7,000
2007/09/27 386 391 386 390 18,000
2007/09/26 389 389 381 381 18,000
2007/09/25 378 380 378 380 17,000
2007/09/21 367 375 363 367 31,000
2007/09/20 373 373 372 372 9,000
2007/09/19 364 374 363 372 16,000
2007/09/18 366 367 360 363 12,000
2007/09/14 384 384 366 366 48,000
2007/09/13 388 388 383 384 9,000
2007/09/12 392 394 380 380 20,000
2007/09/11 387 390 385 388 9,000
2007/09/10 384 394 384 389 15,000
2007/09/07 390 391 386 386 6,000
2007/09/06 393 393 386 390 11,000
2007/09/05 395 395 391 391 8,000
2007/09/04 396 401 396 397 8,000
2007/09/03 401 406 401 406 4,000
2007/08/31 387 392 385 392 14,000
2007/08/30 396 397 390 392 21,000
2007/08/29 404 404 401 401 2,000
2007/08/28 403 412 402 412 3,000
2007/08/27 414 414 405 408 39,000
2007/08/24 404 404 397 397 9,000
2007/08/23 404 404 396 400 12,000
2007/08/22 397 398 391 394 14,000
2007/08/21 388 393 383 387 17,000
2007/08/20 399 400 392 393 19,000
2007/08/17 401 401 390 391 18,000
2007/08/16 395 406 395 406 17,000
2007/08/15 408 409 402 402 9,000
2007/08/14 399 414 398 407 14,000
2007/08/13 412 412 394 404 27,000
2007/08/10 419 419 408 412 26,000
2007/08/09 420 450 420 423 72,000
2007/08/08 424 424 411 415 15,000
2007/08/07 415 419 415 419 15,000
2007/08/06 412 417 408 417 18,000
2007/08/03 427 427 417 427 17,000
2007/08/02 432 435 430 432 20,000
2007/08/01 449 449 430 430 34,000
2007/07/31 456 458 446 448 18,000
2007/07/30 447 447 438 444 31,000
2007/07/27 470 470 453 462 71,000
2007/07/26 478 478 475 477 24,000
2007/07/25 480 482 475 482 42,000
2007/07/24 475 481 475 480 14,000
2007/07/23 474 476 469 475 25,000
2007/07/20 476 480 476 478 16,000
2007/07/19 477 480 476 477 20,000
2007/07/18 485 485 464 472 24,000
2007/07/17 485 488 483 483 35,000
2007/07/13 487 487 482 482 51,000
2007/07/12 488 489 481 482 41,000
2007/07/11 477 482 477 480 122,000
2007/07/10 472 473 468 473 22,000
2007/07/09 475 475 470 475 26,000
2007/07/06 469 470 469 470 19,000
2007/07/05 468 469 463 469 18,000
2007/07/04 463 468 463 468 17,000
2007/07/03 472 472 465 465 8,000
2007/07/02 477 477 463 468 33,000
2007/06/29 461 465 461 462 26,000
2007/06/28 465 468 464 464 15,000
2007/06/27 460 466 460 465 13,000
2007/06/26 468 468 460 465 27,000
2007/06/25 470 474 470 470 32,000
2007/06/22 468 470 465 470 46,000
2007/06/21 460 468 460 468 25,000
2007/06/20 468 468 465 465 20,000
2007/06/19 464 468 463 465 33,000
2007/06/18 463 467 463 467 50,000
2007/06/15 456 461 456 461 17,000
2007/06/14 458 460 449 454 34,000
2007/06/13 460 461 456 460 42,000
2007/06/12 459 459 455 456 19,000
2007/06/11 458 459 453 458 10,000
2007/06/08 460 460 456 458 54,000
2007/06/07 459 460 455 459 26,000
2007/06/06 458 460 456 458 27,000
2007/06/05 447 458 447 458 38,000
2007/06/04 446 447 443 447 11,000
2007/06/01 449 453 448 450 13,000
2007/05/31 453 453 449 452 12,000
2007/05/30 450 454 448 453 18,000
2007/05/29 450 456 445 451 18,000
2007/05/28 456 456 452 455 19,000
2007/05/25 456 457 456 456 17,000
2007/05/24 455 460 454 456 33,000
2007/05/23 451 453 451 453 37,000
2007/05/22 448 449 442 449 18,000
2007/05/21 445 447 437 447 47,000
2007/05/18 448 450 445 447 20,000
2007/05/17 451 453 450 451 18,000
2007/05/16 451 456 451 453 20,000
2007/05/15 450 459 450 456 54,000
2007/05/14 453 458 445 455 48,000
2007/05/11 452 459 451 458 63,000
2007/05/10 464 464 457 462 43,000
2007/05/09 465 465 463 463 65,000
2007/05/08 466 466 463 465 10,000
2007/05/07 461 465 461 465 50,000
2007/05/02 460 464 458 461 33,000
2007/05/01 457 459 456 459 17,000
2007/04/27 460 461 454 456 85,000
2007/04/26 445 456 445 451 84,000
2007/04/25 448 448 442 446 34,000
2007/04/24 438 447 434 447 43,000
2007/04/23 437 440 436 438 21,000
2007/04/20 436 438 433 438 40,000
2007/04/19 442 443 440 442 39,000
2007/04/18 440 442 440 442 36,000
2007/04/17 437 441 436 438 41,000
2007/04/16 436 437 435 437 28,000
2007/04/13 434 435 433 434 21,000
2007/04/12 431 439 424 434 41,000
2007/04/11 438 445 433 433 46,000
2007/04/10 434 435 430 433 41,000
2007/04/09 429 432 426 430 33,000
2007/04/06 427 428 424 425 43,000
2007/04/05 422 426 420 424 47,000
2007/04/04 419 421 418 421 38,000
2007/04/03 420 421 417 420 41,000
2007/04/02 420 422 419 420 50,000
2007/03/30 418 419 415 416 16,000
2007/03/29 415 420 413 419 36,000
2007/03/28 415 416 412 415 31,000
2007/03/27 416 416 414 416 22,000
2007/03/26 423 423 418 420 30,000
2007/03/23 411 418 411 418 63,000
2007/03/22 409 411 409 411 28,000
2007/03/20 407 407 398 401 40,000
2007/03/19 385 395 380 392 26,000
2007/03/16 392 394 389 389 26,000
2007/03/15 389 392 389 390 23,000
2007/03/14 387 390 387 390 21,000
2007/03/13 392 393 391 391 33,000
2007/03/12 393 393 388 389 30,000
2007/03/09 391 393 389 393 54,000
2007/03/08 390 394 390 394 12,000
2007/03/07 398 402 390 390 33,000
2007/03/06 373 388 372 388 30,000
2007/03/05 398 398 376 377 33,000
2007/03/02 396 407 391 402 41,000
2007/03/01 411 412 401 401 33,000
2007/02/28 418 418 395 416 45,000
2007/02/27 432 432 425 428 30,000
2007/02/26 424 431 424 428 40,000
2007/02/23 419 422 418 422 29,000
2007/02/22 418 424 408 424 52,000
2007/02/21 410 412 400 408 40,000
2007/02/20 404 408 401 407 20,000
2007/02/19 400 403 398 403 16,000
2007/02/16 397 400 397 397 15,000
2007/02/15 398 398 397 398 14,000
2007/02/14 397 398 397 397 23,000
2007/02/13 396 397 395 397 24,000
2007/02/09 395 396 395 396 14,000
2007/02/08 396 397 392 397 24,000
2007/02/07 394 395 394 395 25,000
2007/02/06 393 393 388 392 25,000
2007/02/05 392 396 388 388 37,000
2007/02/02 391 395 389 392 17,000
2007/02/01 385 388 384 388 19,000
2007/01/31 380 388 378 388 15,000
2007/01/30 387 389 385 385 22,000
2007/01/29 385 386 383 384 19,000
2007/01/26 381 381 379 381 22,000
2007/01/25 385 385 381 382 24,000
2007/01/24 380 382 380 382 18,000
2007/01/23 380 381 377 380 11,000
2007/01/22 374 385 374 380 27,000
2007/01/19 370 373 369 372 26,000
2007/01/18 371 374 370 370 24,000
2007/01/17 367 370 366 368 14,000
2007/01/16 364 372 363 366 30,000
2007/01/15 364 366 360 363 42,000
2007/01/12 353 359 353 356 21,000
2007/01/11 355 356 352 352 29,000
2007/01/10 360 360 357 357 20,000
2007/01/09 356 362 356 361 28,000
2007/01/05 366 366 360 360 17,000
2007/01/04 362 366 362 366 9,000

このページの先頭へ