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
2014/12/30 899 909 888 895 50,000
2014/12/29 915 917 878 902 99,000
2014/12/26 904 918 898 911 80,000
2014/12/25 937 944 907 912 117,000
2014/12/24 890 939 890 939 318,000
2014/12/22 880 880 862 875 85,000
2014/12/19 869 896 869 882 115,000
2014/12/18 853 875 853 869 90,000
2014/12/17 826 858 816 845 119,000
2014/12/16 840 840 812 817 82,000
2014/12/15 849 866 845 845 57,000
2014/12/12 838 850 838 845 85,000
2014/12/11 827 844 800 838 86,000
2014/12/10 843 848 841 842 82,000
2014/12/09 866 871 855 858 104,000
2014/12/08 881 881 867 879 140,000
2014/12/05 874 884 861 875 216,000
2014/12/04 848 875 848 867 330,000
2014/12/03 834 842 827 839 255,000
2014/12/02 839 854 822 824 456,000
2014/12/01 801 840 792 831 307,000
2014/11/28 780 795 780 789 114,000
2014/11/27 791 792 780 780 92,000
2014/11/26 786 789 784 784 50,000
2014/11/25 781 792 781 786 100,000
2014/11/21 785 790 778 781 166,000
2014/11/20 794 794 784 784 99,000
2014/11/19 789 798 782 794 144,000
2014/11/18 789 799 775 779 211,000
2014/11/17 806 808 782 785 178,000
2014/11/14 825 825 806 811 98,000
2014/11/13 810 819 802 819 89,000
2014/11/12 836 844 809 812 251,000
2014/11/11 841 842 828 835 249,000
2014/11/10 837 850 837 842 133,000
2014/11/07 867 875 848 852 162,000
2014/11/06 872 913 871 875 276,000
2014/11/05 878 914 870 902 540,000
2014/11/04 909 909 879 879 467,000
2014/10/31 851 878 847 871 183,000
2014/10/30 812 841 811 836 178,000
2014/10/29 838 853 838 842 64,000
2014/10/28 850 850 830 836 104,000
2014/10/27 867 867 849 851 82,000
2014/10/24 870 870 850 856 159,000
2014/10/23 853 872 845 848 167,000
2014/10/22 823 882 823 880 377,000
2014/10/21 852 852 820 821 210,000
2014/10/20 824 854 822 852 312,000
2014/10/17 817 832 805 820 420,000
2014/10/16 831 840 805 806 180,000
2014/10/15 856 860 846 855 226,000
2014/10/14 852 861 848 849 162,000
2014/10/10 879 881 861 863 402,000
2014/10/09 906 916 888 890 295,000
2014/10/08 888 912 882 906 319,000
2014/10/07 914 914 897 901 587,000
2014/10/06 920 930 910 915 297,000
2014/10/03 885 930 885 926 452,000
2014/10/02 919 919 875 878 420,000
2014/10/01 925 938 915 922 507,000
2014/09/30 944 944 912 922 350,000
2014/09/29 949 949 931 934 286,000
2014/09/26 926 940 923 934 132,000
2014/09/25 929 930 920 930 215,000
2014/09/24 935 941 928 932 202,000
2014/09/22 962 966 939 945 230,000
2014/09/19 950 958 945 951 249,000
2014/09/18 959 965 952 960 263,000
2014/09/17 962 970 951 953 192,000
2014/09/16 968 974 952 961 140,000
2014/09/12 993 994 973 977 153,000
2014/09/11 1,020 1,030 993 993 125,000
2014/09/10 1,025 1,035 1,004 1,012 154,000
2014/09/09 1,010 1,042 1,004 1,011 404,000
2014/09/08 1,010 1,033 997 1,027 343,000
2014/09/05 1,018 1,030 984 995 465,000
2014/09/04 1,013 1,026 1,003 1,005 465,000
2014/09/03 1,009 1,042 1,002 1,032 395,000
2014/09/02 1,020 1,024 1,006 1,009 154,000
2014/09/01 1,004 1,023 991 1,015 612,000
2014/08/29 956 997 956 989 454,000
2014/08/28 953 967 938 959 510,000
2014/08/27 960 976 953 963 285,000
2014/08/26 921 963 914 960 466,000
2014/08/25 928 931 903 908 325,000
2014/08/22 948 954 922 926 357,000
2014/08/21 943 947 936 944 183,000
2014/08/20 934 962 930 943 390,000
2014/08/19 927 936 913 934 459,000
2014/08/18 925 930 921 927 123,000
2014/08/15 934 934 916 925 258,000
2014/08/14 930 939 927 932 198,000
2014/08/13 914 941 911 936 358,000
2014/08/12 914 922 910 914 124,000
2014/08/11 918 919 908 911 188,000
2014/08/08 924 925 888 901 313,000
2014/08/07 933 935 910 930 356,000
2014/08/06 965 973 932 933 419,000
2014/08/05 1,034 1,060 1,024 1,024 388,000
2014/08/04 1,030 1,044 1,028 1,028 279,000
2014/08/01 1,025 1,047 1,014 1,029 193,000
2014/07/31 1,062 1,062 1,039 1,039 156,000
2014/07/30 1,066 1,067 1,055 1,058 90,000
2014/07/29 1,068 1,079 1,054 1,073 190,000
2014/07/28 1,063 1,068 1,058 1,062 110,000
2014/07/25 1,048 1,058 1,044 1,057 146,000
2014/07/24 1,062 1,067 1,036 1,044 178,000
2014/07/23 1,061 1,077 1,059 1,062 181,000
2014/07/22 1,037 1,073 1,033 1,061 327,000
2014/07/18 1,022 1,025 1,013 1,017 151,000
2014/07/17 1,032 1,044 1,029 1,033 183,000
2014/07/16 1,039 1,041 1,028 1,031 120,000
2014/07/15 1,040 1,049 1,035 1,037 181,000
2014/07/14 1,039 1,051 1,037 1,044 124,000
2014/07/11 1,034 1,041 1,022 1,039 207,000
2014/07/10 1,057 1,063 1,031 1,034 223,000
2014/07/09 1,061 1,067 1,034 1,045 246,000
2014/07/08 1,056 1,072 1,050 1,069 152,000
2014/07/07 1,076 1,076 1,055 1,056 156,000
2014/07/04 1,064 1,069 1,056 1,066 246,000
2014/07/03 1,077 1,083 1,057 1,059 269,000
2014/07/02 1,101 1,104 1,083 1,085 204,000
2014/07/01 1,091 1,106 1,089 1,101 253,000
2014/06/30 1,066 1,104 1,066 1,100 326,000
2014/06/27 1,051 1,071 1,043 1,066 457,000
2014/06/26 1,050 1,050 1,033 1,041 186,000
2014/06/25 1,035 1,047 1,033 1,038 257,000
2014/06/24 1,074 1,074 1,038 1,040 475,000
2014/06/23 1,078 1,108 1,069 1,083 341,000
2014/06/20 1,075 1,083 1,062 1,065 245,000
2014/06/19 1,059 1,071 1,059 1,067 225,000
2014/06/18 1,069 1,069 1,042 1,056 305,000
2014/06/17 1,069 1,078 1,066 1,070 219,000
2014/06/16 1,054 1,067 1,037 1,058 256,000
2014/06/13 1,025 1,053 1,013 1,044 446,000
2014/06/12 1,054 1,054 1,040 1,045 233,000
2014/06/11 1,053 1,057 1,039 1,053 131,000
2014/06/10 1,075 1,075 1,053 1,059 244,000
2014/06/09 1,077 1,081 1,064 1,064 158,000
2014/06/06 1,067 1,081 1,064 1,077 215,000
2014/06/05 1,073 1,091 1,058 1,063 415,000
2014/06/04 1,078 1,092 1,058 1,087 314,000
2014/06/03 1,049 1,093 1,045 1,082 465,000
2014/06/02 1,045 1,070 1,038 1,043 459,000
2014/05/30 1,080 1,080 1,039 1,048 343,000
2014/05/29 1,050 1,081 1,047 1,073 134,000
2014/05/28 1,062 1,103 1,062 1,065 360,000
2014/05/27 1,045 1,098 1,025 1,085 429,000
2014/05/26 1,049 1,067 1,046 1,066 180,000
2014/05/23 1,008 1,044 1,002 1,038 276,000
2014/05/22 988 1,016 983 1,008 279,000
2014/05/21 982 984 964 982 235,000
2014/05/20 995 1,004 974 997 275,000
2014/05/19 995 1,007 971 973 265,000
2014/05/16 997 1,003 978 980 197,000
2014/05/15 1,031 1,031 1,015 1,023 147,000
2014/05/14 1,022 1,043 1,007 1,040 208,000
2014/05/13 985 1,020 983 1,013 253,000
2014/05/12 959 982 939 963 263,000
2014/05/09 987 987 946 951 370,000
2014/05/08 973 1,007 972 989 318,000
2014/05/07 1,000 1,000 971 972 180,000
2014/05/02 995 1,007 976 1,005 209,000
2014/05/01 1,009 1,012 993 1,004 168,000
2014/04/30 1,028 1,028 996 999 159,000
2014/04/28 1,020 1,025 999 1,023 159,000
2014/04/25 997 1,020 991 1,017 207,000
2014/04/24 999 1,012 992 993 125,000
2014/04/23 994 1,003 993 1,003 102,000
2014/04/22 1,002 1,017 993 993 191,000
2014/04/21 999 1,011 990 992 203,000
2014/04/18 984 995 978 991 143,000
2014/04/17 1,001 1,012 982 983 252,000
2014/04/16 964 1,012 951 1,008 276,000
2014/04/15 936 949 936 938 144,000
2014/04/14 948 952 924 940 176,000
2014/04/11 933 945 917 933 197,000
2014/04/10 989 989 940 942 175,000
2014/04/09 984 988 965 971 279,000
2014/04/08 989 1,007 982 999 206,000
2014/04/07 1,040 1,052 1,004 1,013 118,000
2014/04/04 1,061 1,068 1,055 1,060 52,000
2014/04/03 1,064 1,083 1,054 1,073 126,000
2014/04/02 1,069 1,081 1,050 1,050 140,000
2014/04/01 1,057 1,061 1,033 1,058 109,000
2014/03/31 1,057 1,070 1,008 1,028 149,000
2014/03/28 1,031 1,059 1,022 1,057 109,000
2014/03/27 1,005 1,031 990 1,031 137,000
2014/03/26 1,029 1,037 1,001 1,010 191,000
2014/03/25 1,013 1,032 1,005 1,018 144,000
2014/03/24 990 1,037 984 998 226,000
2014/03/20 979 981 960 961 130,000
2014/03/19 1,006 1,006 978 983 50,000
2014/03/18 995 1,000 990 991 50,000
2014/03/17 991 999 975 978 111,000
2014/03/14 1,009 1,018 975 981 202,000
2014/03/13 1,013 1,034 1,001 1,024 147,000
2014/03/12 1,002 1,015 999 1,001 133,000
2014/03/11 1,010 1,026 998 1,001 120,000
2014/03/10 1,043 1,043 997 1,000 208,000
2014/03/07 1,059 1,075 1,046 1,053 141,000
2014/03/06 1,033 1,062 1,020 1,061 234,000
2014/03/05 1,013 1,032 1,004 1,027 336,000
2014/03/04 950 1,012 939 1,008 288,000
2014/03/03 955 955 927 938 344,000
2014/02/28 996 997 954 964 510,000
2014/02/27 1,020 1,025 991 996 326,000
2014/02/26 1,055 1,055 1,006 1,021 221,000
2014/02/25 1,057 1,066 1,051 1,057 143,000
2014/02/24 1,068 1,082 1,040 1,054 243,000
2014/02/21 1,086 1,093 1,086 1,086 111,000
2014/02/20 1,100 1,108 1,081 1,085 76,000
2014/02/19 1,111 1,144 1,106 1,107 66,000
2014/02/18 1,129 1,149 1,100 1,139 136,000
2014/02/17 1,086 1,145 1,065 1,142 132,000
2014/02/14 1,112 1,138 1,044 1,086 175,000
2014/02/13 1,154 1,175 1,133 1,135 128,000
2014/02/12 1,188 1,224 1,150 1,154 329,000
2014/02/10 1,138 1,188 1,125 1,172 353,000
2014/02/07 1,078 1,129 1,070 1,112 227,000
2014/02/06 1,004 1,060 999 1,035 336,000
2014/02/05 1,015 1,018 970 1,004 369,000
2014/02/04 1,020 1,035 965 969 590,000
2014/02/03 1,125 1,132 1,100 1,104 190,000
2014/01/31 1,198 1,200 1,133 1,159 505,000
2014/01/30 1,140 1,180 1,096 1,175 763,000
2014/01/29 1,146 1,146 1,146 1,146 72,000
2014/01/28 998 1,015 996 996 120,000
2014/01/27 1,022 1,028 995 995 229,000
2014/01/24 1,058 1,068 1,033 1,064 241,000
2014/01/23 1,035 1,109 1,035 1,087 378,000
2014/01/22 1,035 1,043 1,022 1,033 115,000
2014/01/21 1,019 1,051 1,018 1,047 220,000
2014/01/20 1,011 1,023 993 1,000 115,000
2014/01/17 1,009 1,018 1,005 1,008 182,000
2014/01/16 1,000 1,014 991 995 92,000
2014/01/15 993 1,000 991 999 178,000
2014/01/14 992 1,000 980 990 119,000
2014/01/10 993 1,009 992 1,006 53,000
2014/01/09 1,013 1,013 983 1,006 74,000
2014/01/08 1,029 1,033 999 1,013 71,000
2014/01/07 1,024 1,024 986 1,003 173,000
2014/01/06 1,039 1,043 1,003 1,024 126,000

このページの先頭へ