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
2020/12/30 1,619 1,647 1,600 1,641 101,500
2020/12/29 1,570 1,623 1,566 1,621 129,300
2020/12/28 1,600 1,608 1,557 1,574 81,400
2020/12/25 1,630 1,632 1,567 1,583 133,000
2020/12/24 1,636 1,643 1,615 1,632 73,400
2020/12/23 1,669 1,684 1,635 1,646 208,700
2020/12/22 1,650 1,654 1,628 1,650 146,900
2020/12/21 1,649 1,672 1,629 1,650 200,100
2020/12/18 1,627 1,636 1,615 1,630 84,100
2020/12/17 1,626 1,630 1,607 1,626 69,800
2020/12/16 1,638 1,638 1,614 1,621 46,300
2020/12/15 1,646 1,646 1,613 1,631 60,500
2020/12/14 1,635 1,647 1,620 1,628 86,500
2020/12/11 1,632 1,636 1,612 1,633 64,800
2020/12/10 1,609 1,630 1,602 1,629 41,500
2020/12/09 1,650 1,654 1,603 1,633 95,100
2020/12/08 1,655 1,694 1,643 1,653 169,100
2020/12/07 1,655 1,670 1,643 1,651 105,600
2020/12/04 1,637 1,650 1,626 1,649 56,400
2020/12/03 1,643 1,671 1,636 1,658 56,300
2020/12/02 1,654 1,657 1,629 1,643 76,100
2020/12/01 1,640 1,647 1,611 1,646 80,300
2020/11/30 1,670 1,675 1,629 1,636 57,700
2020/11/27 1,678 1,703 1,668 1,680 79,600
2020/11/26 1,691 1,691 1,663 1,680 45,800
2020/11/25 1,735 1,735 1,693 1,699 60,000
2020/11/24 1,734 1,739 1,712 1,716 110,900
2020/11/20 1,673 1,698 1,673 1,682 71,000
2020/11/19 1,705 1,708 1,687 1,698 23,900
2020/11/18 1,745 1,745 1,703 1,705 38,400
2020/11/17 1,783 1,783 1,739 1,745 62,200
2020/11/16 1,772 1,798 1,754 1,783 64,700
2020/11/13 1,784 1,810 1,745 1,750 98,800
2020/11/12 1,878 1,878 1,805 1,820 74,200
2020/11/11 1,862 1,909 1,857 1,895 115,100
2020/11/10 1,800 1,805 1,772 1,789 85,800
2020/11/09 1,765 1,766 1,742 1,761 66,200
2020/11/06 1,748 1,755 1,728 1,728 72,500
2020/11/05 1,700 1,754 1,680 1,751 80,900
2020/11/04 1,704 1,710 1,683 1,696 65,800
2020/11/02 1,690 1,718 1,685 1,689 76,100
2020/10/30 1,719 1,724 1,667 1,684 122,100
2020/10/29 1,604 1,615 1,589 1,611 54,500
2020/10/28 1,620 1,622 1,597 1,619 34,500
2020/10/27 1,634 1,642 1,613 1,633 41,000
2020/10/26 1,629 1,645 1,625 1,644 53,400
2020/10/23 1,641 1,649 1,622 1,631 41,600
2020/10/22 1,669 1,669 1,639 1,644 30,800
2020/10/21 1,667 1,684 1,663 1,669 54,100
2020/10/20 1,676 1,679 1,654 1,663 58,400
2020/10/19 1,680 1,688 1,668 1,678 38,200
2020/10/16 1,693 1,693 1,666 1,673 38,000
2020/10/15 1,685 1,685 1,666 1,679 49,600
2020/10/14 1,706 1,706 1,692 1,692 33,000
2020/10/13 1,722 1,722 1,700 1,708 34,700
2020/10/12 1,718 1,734 1,712 1,732 45,900
2020/10/09 1,714 1,725 1,699 1,715 64,000
2020/10/08 1,719 1,726 1,699 1,712 39,300
2020/10/07 1,679 1,700 1,665 1,699 54,800
2020/10/06 1,723 1,725 1,679 1,683 47,400
2020/10/05 1,721 1,721 1,689 1,698 91,100
2020/10/02 1,699 1,700 1,642 1,658 129,700
2020/09/30 1,738 1,752 1,693 1,699 104,700
2020/09/29 1,760 1,760 1,723 1,751 66,500
2020/09/28 1,742 1,764 1,700 1,761 131,300
2020/09/25 1,723 1,756 1,723 1,730 109,400
2020/09/24 1,720 1,729 1,697 1,710 97,300
2020/09/23 1,765 1,774 1,716 1,734 310,100
2020/09/18 1,721 1,808 1,719 1,770 227,100
2020/09/17 1,729 1,742 1,709 1,720 90,000
2020/09/16 1,707 1,723 1,697 1,703 60,800
2020/09/15 1,694 1,714 1,653 1,689 89,700
2020/09/14 1,668 1,737 1,668 1,715 67,700
2020/09/11 1,655 1,668 1,646 1,666 48,300
2020/09/10 1,635 1,672 1,621 1,663 67,000
2020/09/09 1,636 1,639 1,616 1,635 67,800
2020/09/08 1,632 1,637 1,611 1,636 53,000
2020/09/07 1,632 1,635 1,577 1,612 76,300
2020/09/04 1,647 1,647 1,631 1,632 42,700
2020/09/03 1,650 1,687 1,647 1,664 102,500
2020/09/02 1,619 1,633 1,612 1,633 34,600
2020/09/01 1,654 1,654 1,608 1,615 80,000
2020/08/31 1,617 1,681 1,617 1,662 72,700
2020/08/28 1,622 1,638 1,595 1,615 118,400
2020/08/27 1,636 1,643 1,620 1,636 41,400
2020/08/26 1,619 1,655 1,611 1,653 74,700
2020/08/25 1,616 1,630 1,601 1,620 71,000
2020/08/24 1,584 1,604 1,577 1,604 68,700
2020/08/21 1,610 1,629 1,605 1,624 62,400
2020/08/20 1,623 1,641 1,612 1,623 56,200
2020/08/19 1,657 1,703 1,642 1,662 71,200
2020/08/18 1,646 1,703 1,646 1,691 75,600
2020/08/17 1,672 1,672 1,635 1,652 95,200
2020/08/14 1,669 1,704 1,669 1,687 47,000
2020/08/13 1,649 1,682 1,641 1,677 64,900
2020/08/12 1,620 1,703 1,589 1,689 127,300
2020/08/11 1,551 1,625 1,551 1,620 115,200
2020/08/07 1,618 1,621 1,581 1,591 56,100
2020/08/06 1,609 1,637 1,591 1,616 48,400
2020/08/05 1,620 1,624 1,596 1,609 87,100
2020/08/04 1,654 1,658 1,620 1,654 70,300
2020/08/03 1,601 1,650 1,597 1,637 79,800
2020/07/31 1,668 1,668 1,585 1,589 85,100
2020/07/30 1,722 1,722 1,689 1,689 44,900
2020/07/29 1,780 1,780 1,687 1,691 113,900
2020/07/28 1,721 1,807 1,721 1,775 177,900
2020/07/27 1,633 1,683 1,630 1,681 55,000
2020/07/22 1,680 1,680 1,630 1,630 28,500
2020/07/21 1,616 1,686 1,607 1,682 62,500
2020/07/20 1,589 1,616 1,565 1,612 78,100
2020/07/17 1,598 1,609 1,555 1,589 51,800
2020/07/16 1,576 1,606 1,564 1,598 86,800
2020/07/15 1,616 1,628 1,553 1,576 100,100
2020/07/14 1,623 1,639 1,610 1,639 43,000
2020/07/13 1,618 1,620 1,590 1,619 38,500
2020/07/10 1,608 1,624 1,575 1,581 79,400
2020/07/09 1,614 1,627 1,582 1,617 61,600
2020/07/08 1,612 1,622 1,607 1,613 37,300
2020/07/07 1,628 1,628 1,594 1,616 30,800
2020/07/06 1,571 1,612 1,570 1,611 36,500
2020/07/03 1,544 1,573 1,544 1,573 34,300
2020/07/02 1,592 1,592 1,529 1,540 51,600
2020/07/01 1,607 1,607 1,575 1,579 39,400
2020/06/30 1,608 1,636 1,593 1,609 39,900
2020/06/29 1,556 1,603 1,549 1,595 43,000
2020/06/26 1,551 1,571 1,535 1,556 50,000
2020/06/25 1,551 1,573 1,544 1,553 35,900
2020/06/24 1,572 1,577 1,553 1,563 43,900
2020/06/23 1,567 1,596 1,548 1,570 46,400
2020/06/22 1,565 1,570 1,541 1,562 49,800
2020/06/19 1,584 1,584 1,542 1,569 71,300
2020/06/18 1,580 1,588 1,565 1,582 56,400
2020/06/17 1,615 1,630 1,582 1,589 50,600
2020/06/16 1,596 1,617 1,567 1,615 83,700
2020/06/15 1,592 1,608 1,569 1,572 56,800
2020/06/12 1,608 1,625 1,588 1,616 51,100
2020/06/11 1,622 1,641 1,609 1,612 51,500
2020/06/10 1,665 1,670 1,651 1,652 49,900
2020/06/09 1,687 1,689 1,653 1,684 46,100
2020/06/08 1,682 1,690 1,651 1,682 63,300
2020/06/05 1,705 1,707 1,654 1,686 52,600
2020/06/04 1,679 1,698 1,629 1,693 59,100
2020/06/03 1,637 1,669 1,617 1,660 55,300
2020/06/02 1,644 1,648 1,608 1,621 75,500
2020/06/01 1,632 1,673 1,601 1,618 83,500
2020/05/29 1,645 1,684 1,604 1,665 590,400
2020/05/28 1,610 1,646 1,583 1,641 105,900
2020/05/27 1,596 1,624 1,581 1,592 74,900
2020/05/26 1,554 1,596 1,550 1,592 73,500
2020/05/25 1,550 1,550 1,517 1,546 56,900
2020/05/22 1,520 1,566 1,499 1,530 52,000
2020/05/21 1,533 1,570 1,533 1,540 48,800
2020/05/20 1,480 1,535 1,459 1,528 76,500
2020/05/19 1,483 1,492 1,453 1,483 104,100
2020/05/18 1,460 1,462 1,432 1,446 84,200
2020/05/15 1,456 1,461 1,423 1,444 90,800
2020/05/14 1,473 1,476 1,428 1,428 62,200
2020/05/13 1,454 1,479 1,436 1,466 108,600
2020/05/12 1,491 1,491 1,439 1,448 47,700
2020/05/11 1,480 1,493 1,422 1,484 147,100
2020/05/08 1,432 1,480 1,431 1,475 78,600
2020/05/07 1,449 1,482 1,425 1,431 72,300
2020/05/01 1,438 1,475 1,417 1,454 97,200
2020/04/30 1,451 1,463 1,400 1,434 137,900
2020/04/28 1,449 1,450 1,419 1,445 62,400
2020/04/27 1,409 1,424 1,373 1,419 80,100
2020/04/24 1,329 1,395 1,315 1,387 54,000
2020/04/23 1,329 1,349 1,307 1,329 44,000
2020/04/22 1,304 1,341 1,293 1,337 46,500
2020/04/21 1,268 1,332 1,268 1,332 35,400
2020/04/20 1,280 1,298 1,267 1,291 35,500
2020/04/17 1,301 1,313 1,276 1,298 51,100
2020/04/16 1,266 1,301 1,266 1,301 42,700
2020/04/15 1,302 1,305 1,277 1,296 62,100
2020/04/14 1,329 1,344 1,285 1,309 63,900
2020/04/13 1,354 1,366 1,329 1,341 30,300
2020/04/10 1,328 1,374 1,310 1,371 32,700
2020/04/09 1,345 1,355 1,304 1,323 36,200
2020/04/08 1,325 1,371 1,321 1,351 37,700
2020/04/07 1,312 1,352 1,300 1,348 28,900
2020/04/06 1,228 1,300 1,228 1,291 48,900
2020/04/03 1,221 1,271 1,207 1,228 47,700
2020/04/02 1,251 1,254 1,190 1,219 44,900
2020/04/01 1,283 1,283 1,239 1,257 50,000
2020/03/31 1,329 1,331 1,276 1,300 47,400
2020/03/30 1,280 1,349 1,250 1,334 102,300
2020/03/27 1,462 1,496 1,421 1,492 99,400
2020/03/26 1,385 1,422 1,281 1,402 80,800
2020/03/25 1,353 1,378 1,313 1,376 59,900
2020/03/24 1,348 1,383 1,258 1,293 89,300
2020/03/23 1,354 1,354 1,234 1,337 69,500
2020/03/19 1,234 1,360 1,234 1,354 92,100
2020/03/18 1,302 1,315 1,206 1,215 105,700
2020/03/17 1,178 1,325 1,164 1,312 143,000
2020/03/16 1,147 1,212 1,147 1,197 273,200
2020/03/13 1,186 1,188 1,118 1,177 241,100
2020/03/12 1,182 1,205 1,180 1,199 194,300
2020/03/11 1,196 1,226 1,196 1,212 75,400
2020/03/10 1,176 1,215 1,170 1,212 124,800
2020/03/09 1,152 1,194 1,149 1,189 139,100
2020/03/06 1,210 1,211 1,180 1,205 108,900
2020/03/05 1,248 1,252 1,219 1,227 103,300
2020/03/04 1,241 1,255 1,234 1,242 59,700
2020/03/03 1,295 1,307 1,251 1,256 103,000
2020/03/02 1,261 1,319 1,261 1,290 163,700
2020/02/28 1,292 1,304 1,276 1,298 179,400
2020/02/27 1,335 1,347 1,309 1,335 83,400
2020/02/26 1,323 1,323 1,282 1,315 56,500
2020/02/25 1,350 1,366 1,333 1,338 136,400
2020/02/21 1,393 1,404 1,386 1,392 81,700
2020/02/20 1,396 1,408 1,385 1,393 46,100
2020/02/19 1,395 1,398 1,362 1,390 27,700
2020/02/18 1,376 1,393 1,376 1,385 45,600
2020/02/17 1,407 1,407 1,377 1,389 24,100
2020/02/14 1,400 1,410 1,381 1,410 63,400
2020/02/13 1,375 1,410 1,373 1,404 32,500
2020/02/12 1,367 1,388 1,365 1,369 50,800
2020/02/10 1,384 1,397 1,383 1,395 32,600
2020/02/07 1,353 1,402 1,329 1,391 61,100
2020/02/06 1,380 1,384 1,371 1,380 39,500
2020/02/05 1,379 1,379 1,345 1,355 34,000
2020/02/04 1,328 1,361 1,328 1,361 28,600
2020/02/03 1,310 1,341 1,310 1,336 32,300
2020/01/31 1,330 1,351 1,330 1,340 16,100
2020/01/30 1,336 1,348 1,322 1,335 40,900
2020/01/29 1,329 1,340 1,326 1,336 25,200
2020/01/28 1,326 1,336 1,310 1,335 50,100
2020/01/27 1,357 1,357 1,331 1,344 57,700
2020/01/24 1,345 1,361 1,345 1,359 31,200
2020/01/23 1,334 1,356 1,332 1,351 28,600
2020/01/22 1,351 1,359 1,347 1,349 17,500
2020/01/21 1,334 1,355 1,334 1,351 15,500
2020/01/20 1,334 1,341 1,319 1,335 33,000
2020/01/17 1,334 1,334 1,321 1,327 21,900
2020/01/16 1,350 1,350 1,326 1,328 28,600
2020/01/15 1,342 1,351 1,320 1,350 26,300
2020/01/14 1,347 1,347 1,327 1,343 21,200
2020/01/10 1,355 1,356 1,333 1,354 30,300
2020/01/09 1,352 1,357 1,335 1,357 37,900
2020/01/08 1,328 1,349 1,308 1,333 40,800
2020/01/07 1,326 1,345 1,315 1,343 47,000
2020/01/06 1,329 1,331 1,301 1,327 47,300

このページの先頭へ