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
2019/12/30 1,372 1,376 1,357 1,359 17,400
2019/12/27 1,373 1,385 1,359 1,380 28,200
2019/12/26 1,354 1,375 1,340 1,374 35,400
2019/12/25 1,356 1,357 1,332 1,355 41,100
2019/12/24 1,372 1,382 1,354 1,364 52,600
2019/12/23 1,350 1,366 1,338 1,364 38,800
2019/12/20 1,340 1,353 1,322 1,350 53,100
2019/12/19 1,352 1,352 1,321 1,325 18,500
2019/12/18 1,345 1,356 1,330 1,346 30,400
2019/12/17 1,325 1,350 1,316 1,350 57,500
2019/12/16 1,324 1,324 1,303 1,319 46,900
2019/12/13 1,334 1,334 1,307 1,310 59,600
2019/12/12 1,320 1,320 1,300 1,309 33,900
2019/12/11 1,322 1,322 1,310 1,319 50,200
2019/12/10 1,313 1,324 1,306 1,320 75,400
2019/12/09 1,319 1,320 1,306 1,316 21,100
2019/12/06 1,300 1,309 1,295 1,304 42,000
2019/12/05 1,281 1,299 1,276 1,292 17,200
2019/12/04 1,275 1,281 1,269 1,281 35,600
2019/12/03 1,280 1,286 1,266 1,276 46,700
2019/12/02 1,299 1,309 1,293 1,300 45,700
2019/11/29 1,312 1,312 1,290 1,299 24,300
2019/11/28 1,311 1,315 1,293 1,302 35,400
2019/11/27 1,302 1,317 1,295 1,311 33,900
2019/11/26 1,337 1,337 1,301 1,305 51,900
2019/11/25 1,336 1,339 1,317 1,327 32,100
2019/11/22 1,317 1,327 1,316 1,323 32,900
2019/11/21 1,304 1,321 1,286 1,319 42,000
2019/11/20 1,300 1,318 1,297 1,314 41,900
2019/11/19 1,310 1,322 1,305 1,319 29,500
2019/11/18 1,300 1,318 1,289 1,317 47,000
2019/11/15 1,298 1,314 1,291 1,308 41,400
2019/11/14 1,282 1,290 1,273 1,287 39,500
2019/11/13 1,317 1,319 1,282 1,282 38,500
2019/11/12 1,319 1,324 1,305 1,319 47,600
2019/11/11 1,320 1,345 1,304 1,309 55,600
2019/11/08 1,310 1,324 1,302 1,321 66,600
2019/11/07 1,305 1,327 1,296 1,324 46,800
2019/11/06 1,297 1,314 1,295 1,301 47,300
2019/11/05 1,277 1,300 1,277 1,298 64,600
2019/11/01 1,275 1,278 1,246 1,277 68,200
2019/10/31 1,315 1,335 1,268 1,288 109,600
2019/10/30 1,194 1,225 1,177 1,225 158,000
2019/10/29 1,195 1,215 1,194 1,199 50,600
2019/10/28 1,197 1,197 1,169 1,182 38,900
2019/10/25 1,196 1,196 1,169 1,189 69,900
2019/10/24 1,185 1,189 1,169 1,183 70,000
2019/10/23 1,166 1,178 1,154 1,177 33,400
2019/10/21 1,174 1,176 1,164 1,166 56,700
2019/10/18 1,167 1,185 1,163 1,171 35,900
2019/10/17 1,160 1,170 1,157 1,167 51,800
2019/10/16 1,155 1,168 1,141 1,158 50,900
2019/10/15 1,119 1,155 1,119 1,155 46,000
2019/10/11 1,134 1,136 1,110 1,119 77,500
2019/10/10 1,152 1,153 1,123 1,136 37,600
2019/10/09 1,120 1,154 1,112 1,153 38,900
2019/10/08 1,122 1,133 1,114 1,129 33,400
2019/10/07 1,110 1,128 1,103 1,123 41,700
2019/10/04 1,081 1,112 1,079 1,112 48,000
2019/10/03 1,091 1,105 1,075 1,082 39,800
2019/10/02 1,109 1,120 1,108 1,113 25,500
2019/10/01 1,105 1,118 1,105 1,111 16,000
2019/09/30 1,107 1,115 1,087 1,104 41,000
2019/09/27 1,125 1,126 1,105 1,118 38,400
2019/09/26 1,148 1,148 1,114 1,120 63,900
2019/09/25 1,124 1,138 1,117 1,132 40,600
2019/09/24 1,103 1,122 1,103 1,118 26,500
2019/09/20 1,122 1,122 1,082 1,096 94,700
2019/09/19 1,084 1,125 1,084 1,123 44,800
2019/09/18 1,116 1,120 1,081 1,089 69,200
2019/09/17 1,107 1,124 1,100 1,122 38,400
2019/09/13 1,088 1,108 1,077 1,105 85,300
2019/09/12 1,082 1,090 1,068 1,085 47,000
2019/09/11 1,038 1,072 1,034 1,071 95,700
2019/09/10 1,040 1,048 1,033 1,041 84,900
2019/09/09 1,035 1,048 1,031 1,045 31,000
2019/09/06 1,043 1,053 1,032 1,035 55,700
2019/09/05 1,051 1,071 1,050 1,051 50,700
2019/09/04 1,045 1,067 1,040 1,042 45,900
2019/09/03 1,034 1,055 1,033 1,046 29,200
2019/09/02 1,032 1,063 1,032 1,032 39,700
2019/08/30 1,031 1,035 1,021 1,032 35,800
2019/08/29 1,022 1,028 1,014 1,021 22,200
2019/08/28 1,018 1,022 1,014 1,021 19,000
2019/08/27 1,017 1,019 1,014 1,014 15,600
2019/08/26 1,019 1,019 1,002 1,004 57,500
2019/08/23 1,021 1,027 1,014 1,022 21,300
2019/08/22 1,024 1,024 1,009 1,013 28,600
2019/08/21 1,016 1,028 1,016 1,018 19,900
2019/08/20 1,025 1,035 1,023 1,030 45,700
2019/08/19 1,019 1,032 1,016 1,026 18,300
2019/08/16 999 1,015 997 1,011 30,800
2019/08/15 985 1,001 981 999 29,400
2019/08/14 999 1,016 999 1,005 40,500
2019/08/13 983 1,010 981 997 55,600
2019/08/09 1,004 1,010 990 997 42,100
2019/08/08 1,019 1,029 1,007 1,012 33,400
2019/08/07 1,002 1,019 1,001 1,019 41,800
2019/08/06 979 1,009 975 1,002 45,700
2019/08/05 1,021 1,021 988 1,002 59,600
2019/08/02 1,060 1,060 1,015 1,021 52,800
2019/08/01 1,086 1,086 1,071 1,074 22,000
2019/07/31 1,092 1,103 1,085 1,093 47,200
2019/07/30 1,073 1,096 1,073 1,096 47,600
2019/07/29 1,065 1,071 1,053 1,063 33,900
2019/07/26 1,073 1,074 1,054 1,061 117,200
2019/07/25 1,061 1,102 1,050 1,078 137,400
2019/07/24 1,033 1,046 1,030 1,046 21,100
2019/07/23 1,038 1,051 1,033 1,033 27,000
2019/07/22 1,039 1,055 1,035 1,038 29,100
2019/07/19 1,025 1,048 1,017 1,046 26,500
2019/07/18 1,045 1,045 1,015 1,027 52,300
2019/07/17 1,037 1,067 1,037 1,052 28,900
2019/07/16 1,054 1,060 1,039 1,045 16,600
2019/07/12 1,054 1,060 1,038 1,056 23,700
2019/07/11 1,053 1,076 1,053 1,060 66,600
2019/07/10 1,053 1,067 1,038 1,054 109,400
2019/07/09 1,023 1,036 1,016 1,033 40,500
2019/07/08 1,040 1,048 1,010 1,015 38,500
2019/07/05 1,049 1,060 1,036 1,040 22,600
2019/07/04 1,065 1,075 1,056 1,060 41,900
2019/07/03 1,050 1,071 1,050 1,060 70,100
2019/07/02 1,040 1,050 1,030 1,047 35,400
2019/07/01 1,013 1,053 1,011 1,045 73,500
2019/06/28 1,004 1,015 998 998 32,800
2019/06/27 999 1,016 999 1,016 22,600
2019/06/26 1,023 1,023 995 1,000 39,300
2019/06/25 1,029 1,031 1,013 1,018 27,900
2019/06/24 1,007 1,024 1,003 1,015 16,400
2019/06/21 1,023 1,029 1,005 1,008 38,600
2019/06/20 1,028 1,031 1,015 1,022 24,600
2019/06/19 998 1,027 996 1,027 43,600
2019/06/18 1,008 1,014 985 988 32,500
2019/06/17 1,024 1,024 1,008 1,013 26,900
2019/06/14 1,030 1,039 1,021 1,024 36,000
2019/06/13 1,018 1,023 999 1,023 39,000
2019/06/12 1,032 1,040 1,029 1,029 28,700
2019/06/11 1,048 1,059 1,033 1,037 29,800
2019/06/10 1,024 1,050 1,024 1,048 27,200
2019/06/07 1,011 1,027 1,005 1,020 34,200
2019/06/06 1,012 1,028 1,011 1,011 27,200
2019/06/05 1,015 1,028 1,012 1,016 34,900
2019/06/04 987 1,009 987 1,006 55,800
2019/06/03 992 1,002 974 995 46,800
2019/05/31 1,013 1,013 1,004 1,011 15,200
2019/05/30 1,010 1,021 1,007 1,018 14,200
2019/05/29 1,021 1,027 1,010 1,019 23,900
2019/05/28 1,041 1,049 1,031 1,032 19,900
2019/05/27 1,059 1,060 1,034 1,054 37,100
2019/05/24 1,011 1,029 1,001 1,029 35,600
2019/05/23 1,041 1,041 1,015 1,018 25,000
2019/05/22 1,047 1,050 1,037 1,042 24,000
2019/05/21 1,035 1,047 1,033 1,040 35,600
2019/05/20 1,031 1,049 1,019 1,043 32,200
2019/05/17 1,028 1,037 1,015 1,031 58,900
2019/05/16 1,014 1,030 1,009 1,023 38,900
2019/05/15 992 1,028 985 1,025 106,900
2019/05/14 1,000 1,032 999 1,029 44,500
2019/05/13 1,006 1,033 1,006 1,010 47,900
2019/05/10 1,018 1,058 1,007 1,007 87,400
2019/05/09 1,000 1,042 975 1,024 100,800
2019/05/08 1,015 1,018 989 1,000 69,600
2019/05/07 1,057 1,061 1,025 1,026 47,900
2019/04/26 1,081 1,081 1,052 1,057 34,300
2019/04/25 1,085 1,088 1,074 1,079 24,700
2019/04/24 1,082 1,090 1,066 1,081 33,600
2019/04/23 1,068 1,078 1,057 1,078 49,400
2019/04/22 1,079 1,088 1,059 1,066 47,600
2019/04/19 1,083 1,115 1,076 1,086 23,100
2019/04/18 1,114 1,114 1,074 1,080 40,400
2019/04/17 1,115 1,126 1,092 1,114 49,000
2019/04/16 1,093 1,118 1,074 1,107 58,000
2019/04/15 1,079 1,095 1,068 1,093 47,400
2019/04/12 1,085 1,085 1,051 1,058 28,200
2019/04/11 1,083 1,083 1,057 1,075 27,100
2019/04/10 1,087 1,089 1,076 1,087 17,700
2019/04/09 1,099 1,107 1,095 1,107 18,500
2019/04/08 1,113 1,115 1,104 1,112 13,500
2019/04/05 1,124 1,125 1,107 1,116 12,400
2019/04/04 1,120 1,131 1,111 1,124 24,700
2019/04/03 1,108 1,130 1,098 1,130 26,400
2019/04/02 1,134 1,134 1,111 1,122 26,200
2019/04/01 1,115 1,138 1,115 1,130 59,100
2019/03/29 1,097 1,102 1,081 1,095 33,200
2019/03/28 1,117 1,117 1,089 1,091 54,100
2019/03/27 1,126 1,137 1,095 1,133 41,400
2019/03/26 1,127 1,147 1,113 1,147 72,700
2019/03/25 1,136 1,136 1,098 1,107 32,900
2019/03/22 1,123 1,137 1,111 1,137 16,600
2019/03/20 1,107 1,126 1,097 1,123 32,300
2019/03/19 1,126 1,127 1,100 1,110 27,500
2019/03/18 1,100 1,130 1,095 1,129 64,700
2019/03/15 1,073 1,096 1,073 1,091 25,600
2019/03/14 1,091 1,096 1,066 1,075 29,600
2019/03/13 1,091 1,100 1,079 1,092 29,300
2019/03/12 1,062 1,106 1,058 1,098 54,800
2019/03/11 1,097 1,100 1,069 1,077 33,300
2019/03/08 1,103 1,124 1,093 1,098 65,600
2019/03/07 1,116 1,130 1,113 1,128 43,500
2019/03/06 1,139 1,152 1,126 1,131 44,500
2019/03/05 1,137 1,164 1,132 1,148 81,700
2019/03/04 1,121 1,149 1,099 1,131 101,900
2019/03/01 1,143 1,147 1,105 1,118 39,400
2019/02/28 1,125 1,141 1,093 1,135 57,800
2019/02/27 1,098 1,120 1,098 1,115 46,600
2019/02/26 1,125 1,125 1,098 1,113 42,300
2019/02/25 1,117 1,129 1,107 1,125 34,200
2019/02/22 1,129 1,129 1,105 1,107 21,200
2019/02/21 1,128 1,142 1,126 1,130 41,600
2019/02/20 1,133 1,141 1,110 1,130 66,200
2019/02/19 1,142 1,153 1,133 1,134 26,700
2019/02/18 1,145 1,146 1,125 1,143 29,600
2019/02/15 1,131 1,134 1,106 1,128 43,900
2019/02/14 1,146 1,148 1,119 1,133 43,100
2019/02/13 1,125 1,174 1,125 1,150 129,900
2019/02/12 1,085 1,147 1,084 1,120 117,200
2019/02/08 1,039 1,081 1,030 1,067 86,700
2019/02/07 1,027 1,056 1,023 1,050 148,100
2019/02/06 1,008 1,013 971 989 145,900
2019/02/05 1,003 1,009 1,001 1,008 27,800
2019/02/04 964 998 962 998 62,400
2019/02/01 965 970 955 960 46,200
2019/01/31 978 988 962 965 65,800
2019/01/30 989 989 975 975 38,500
2019/01/29 974 986 971 984 36,600
2019/01/28 991 996 977 980 47,800
2019/01/25 989 1,003 983 985 51,000
2019/01/24 965 989 957 983 57,200
2019/01/23 973 977 964 967 70,300
2019/01/22 996 1,003 980 985 36,300
2019/01/21 989 1,007 989 996 49,800
2019/01/18 985 999 980 984 48,000
2019/01/17 983 999 971 979 49,400
2019/01/16 974 981 964 968 68,700
2019/01/15 995 996 971 976 79,800
2019/01/11 1,003 1,010 997 999 45,100
2019/01/10 1,008 1,008 995 1,001 40,800
2019/01/09 1,015 1,024 995 1,010 75,900
2019/01/08 1,054 1,054 1,017 1,017 86,100
2019/01/07 1,049 1,056 1,038 1,043 54,400
2019/01/04 1,030 1,045 1,003 1,023 64,200

このページの先頭へ