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
2023/12/29 2,409 2,422 2,393 2,416 57,500
2023/12/28 2,380 2,409 2,380 2,409 60,100
2023/12/27 2,399 2,420 2,392 2,411 45,200
2023/12/26 2,430 2,430 2,390 2,402 55,900
2023/12/25 2,451 2,455 2,420 2,423 39,000
2023/12/22 2,399 2,415 2,397 2,401 30,500
2023/12/21 2,390 2,407 2,384 2,399 34,000
2023/12/20 2,398 2,409 2,389 2,402 52,100
2023/12/19 2,426 2,426 2,395 2,418 31,700
2023/12/18 2,386 2,407 2,365 2,404 50,200
2023/12/15 2,386 2,397 2,365 2,385 55,400
2023/12/14 2,356 2,376 2,355 2,370 46,000
2023/12/13 2,339 2,362 2,314 2,351 46,000
2023/12/12 2,314 2,332 2,312 2,325 34,700
2023/12/11 2,275 2,312 2,275 2,309 37,500
2023/12/08 2,326 2,327 2,256 2,264 60,600
2023/12/07 2,346 2,346 2,290 2,312 66,200
2023/12/06 2,290 2,359 2,286 2,354 47,000
2023/12/05 2,288 2,306 2,286 2,298 62,200
2023/12/04 2,286 2,328 2,286 2,300 44,900
2023/12/01 2,272 2,304 2,256 2,302 91,300
2023/11/30 2,250 2,295 2,250 2,286 24,300
2023/11/29 2,264 2,267 2,245 2,254 41,400
2023/11/28 2,273 2,285 2,260 2,284 62,800
2023/11/27 2,311 2,331 2,265 2,278 79,800
2023/11/24 2,275 2,305 2,264 2,302 43,100
2023/11/22 2,243 2,278 2,227 2,275 61,100
2023/11/21 2,282 2,303 2,235 2,245 87,100
2023/11/20 2,317 2,336 2,283 2,300 131,800
2023/11/17 2,295 2,340 2,295 2,315 142,100
2023/11/16 2,396 2,396 2,294 2,294 148,700
2023/11/15 2,400 2,417 2,386 2,399 92,700
2023/11/14 2,420 2,430 2,378 2,399 129,500
2023/11/13 2,397 2,418 2,375 2,411 96,900
2023/11/10 2,311 2,370 2,290 2,363 53,800
2023/11/09 2,298 2,364 2,261 2,319 108,100
2023/11/08 2,290 2,294 2,175 2,269 298,300
2023/11/07 2,270 2,303 2,260 2,285 75,100
2023/11/06 2,268 2,271 2,240 2,253 111,700
2023/11/02 2,226 2,239 2,155 2,222 170,300
2023/11/01 2,159 2,203 2,159 2,199 83,700
2023/10/31 2,091 2,139 2,067 2,139 90,000
2023/10/30 2,068 2,102 2,068 2,092 275,000
2023/10/27 2,085 2,099 2,069 2,095 54,300
2023/10/26 2,069 2,086 2,053 2,059 46,300
2023/10/25 2,078 2,079 2,040 2,053 79,300
2023/10/24 2,034 2,071 2,016 2,062 77,600
2023/10/23 2,038 2,053 2,030 2,034 73,200
2023/10/20 2,042 2,050 2,031 2,038 28,100
2023/10/19 2,030 2,051 2,019 2,032 34,800
2023/10/18 2,065 2,069 2,033 2,052 45,900
2023/10/17 2,026 2,054 2,026 2,049 45,300
2023/10/16 2,009 2,046 1,990 2,026 139,400
2023/10/13 2,020 2,026 2,004 2,009 35,600
2023/10/12 1,986 2,039 1,980 2,029 64,000
2023/10/11 1,987 2,000 1,981 1,990 67,000
2023/10/10 2,000 2,016 1,992 2,001 44,600
2023/10/06 1,949 1,983 1,944 1,966 45,200
2023/10/05 1,910 1,958 1,910 1,949 66,800
2023/10/04 1,943 1,944 1,894 1,902 74,000
2023/10/03 1,970 1,976 1,940 1,947 57,200
2023/10/02 1,998 2,021 1,975 1,977 44,300
2023/09/29 2,010 2,018 1,982 1,998 72,000
2023/09/28 2,036 2,045 2,001 2,010 58,600
2023/09/27 2,053 2,074 2,019 2,071 51,200
2023/09/26 2,058 2,070 2,041 2,057 42,300
2023/09/25 2,065 2,074 2,049 2,059 41,500
2023/09/22 2,036 2,064 2,030 2,056 53,400
2023/09/21 2,032 2,077 2,032 2,048 60,900
2023/09/20 2,057 2,057 2,026 2,032 86,500
2023/09/19 2,088 2,106 2,041 2,059 115,000
2023/09/15 2,069 2,091 2,064 2,086 79,900
2023/09/14 2,027 2,051 2,022 2,044 44,800
2023/09/13 2,041 2,056 2,028 2,039 62,600
2023/09/12 2,040 2,043 2,013 2,041 42,900
2023/09/11 2,032 2,053 2,017 2,028 55,100
2023/09/08 2,089 2,096 2,032 2,032 86,200
2023/09/07 2,052 2,066 2,044 2,049 84,400
2023/09/06 2,069 2,096 2,069 2,072 66,200
2023/09/05 2,080 2,087 2,041 2,071 95,800
2023/09/04 2,082 2,094 2,070 2,089 80,000
2023/09/01 2,083 2,102 2,055 2,074 69,000
2023/08/31 2,071 2,105 2,071 2,084 69,300
2023/08/30 2,118 2,123 2,062 2,077 108,400
2023/08/29 2,178 2,183 2,124 2,124 61,800
2023/08/28 2,165 2,199 2,152 2,172 95,900
2023/08/25 2,168 2,168 2,147 2,156 45,000
2023/08/24 2,145 2,176 2,145 2,174 89,300
2023/08/23 2,130 2,164 2,129 2,164 74,300
2023/08/22 2,137 2,139 2,124 2,131 41,900
2023/08/21 2,132 2,147 2,124 2,137 70,300
2023/08/18 2,129 2,146 2,115 2,133 91,300
2023/08/17 2,153 2,159 2,116 2,146 117,400
2023/08/16 2,154 2,172 2,142 2,156 69,800
2023/08/15 2,152 2,177 2,139 2,160 62,000
2023/08/14 2,127 2,149 2,115 2,142 136,100
2023/08/10 2,073 2,142 2,067 2,127 103,600
2023/08/09 2,058 2,075 1,990 2,062 228,600
2023/08/08 2,126 2,133 2,088 2,115 107,000
2023/08/07 2,079 2,129 2,061 2,111 102,600
2023/08/04 2,083 2,106 2,066 2,088 98,100
2023/08/03 2,152 2,152 2,105 2,110 109,000
2023/08/02 2,152 2,177 2,135 2,158 118,600
2023/08/01 2,160 2,161 2,131 2,156 114,300
2023/07/31 2,125 2,162 2,125 2,162 108,600
2023/07/28 2,088 2,105 2,073 2,105 106,500
2023/07/27 2,105 2,108 2,077 2,108 108,400
2023/07/26 2,086 2,103 2,078 2,102 101,300
2023/07/25 2,070 2,087 2,062 2,081 91,100
2023/07/24 2,038 2,058 2,026 2,053 75,000
2023/07/21 2,018 2,033 2,007 2,032 88,200
2023/07/20 2,014 2,034 2,007 2,013 75,800
2023/07/19 1,995 2,019 1,987 2,002 103,900
2023/07/18 1,956 1,984 1,955 1,982 86,200
2023/07/14 1,929 1,938 1,902 1,938 162,500
2023/07/13 1,924 1,939 1,913 1,926 163,000
2023/07/12 1,921 1,921 1,894 1,916 129,800
2023/07/11 1,915 1,935 1,910 1,921 93,100
2023/07/10 1,888 1,908 1,888 1,901 82,000
2023/07/07 1,890 1,896 1,867 1,875 139,400
2023/07/06 1,887 1,897 1,866 1,890 102,000
2023/07/05 1,870 1,894 1,862 1,887 56,100
2023/07/04 1,880 1,890 1,875 1,879 62,200
2023/07/03 1,855 1,885 1,844 1,880 75,300
2023/06/30 1,803 1,838 1,803 1,836 66,400
2023/06/29 1,822 1,824 1,803 1,811 41,600
2023/06/28 1,785 1,807 1,779 1,807 51,000
2023/06/27 1,775 1,777 1,750 1,775 60,200
2023/06/26 1,776 1,783 1,746 1,769 45,900
2023/06/23 1,801 1,823 1,762 1,776 87,200
2023/06/22 1,792 1,806 1,781 1,789 68,000
2023/06/21 1,776 1,799 1,771 1,780 75,600
2023/06/20 1,779 1,779 1,765 1,776 48,200
2023/06/19 1,782 1,795 1,769 1,784 52,000
2023/06/16 1,781 1,788 1,755 1,775 119,300
2023/06/15 1,766 1,789 1,762 1,766 69,300
2023/06/14 1,780 1,783 1,754 1,766 92,800
2023/06/13 1,764 1,779 1,760 1,770 84,500
2023/06/12 1,760 1,765 1,751 1,759 62,600
2023/06/09 1,750 1,756 1,740 1,751 87,900
2023/06/08 1,736 1,750 1,732 1,740 74,200
2023/06/07 1,722 1,743 1,711 1,713 87,200
2023/06/06 1,698 1,715 1,689 1,715 40,800
2023/06/05 1,735 1,736 1,699 1,712 89,500
2023/06/02 1,660 1,695 1,660 1,695 108,600
2023/06/01 1,677 1,683 1,655 1,660 100,900
2023/05/31 1,695 1,697 1,679 1,680 96,700
2023/05/30 1,730 1,730 1,697 1,702 40,700
2023/05/29 1,733 1,749 1,725 1,730 105,200
2023/05/26 1,731 1,739 1,713 1,714 55,100
2023/05/25 1,750 1,755 1,723 1,730 51,900
2023/05/24 1,730 1,753 1,730 1,750 55,200
2023/05/23 1,763 1,769 1,726 1,732 82,400
2023/05/22 1,749 1,761 1,736 1,760 44,700
2023/05/19 1,743 1,759 1,738 1,747 48,400
2023/05/18 1,750 1,761 1,736 1,757 158,200
2023/05/17 1,744 1,749 1,723 1,741 68,700
2023/05/16 1,752 1,753 1,741 1,753 50,400
2023/05/15 1,760 1,764 1,740 1,752 65,500
2023/05/12 1,754 1,765 1,746 1,753 83,200
2023/05/11 1,770 1,795 1,734 1,745 190,900
2023/05/10 1,772 1,782 1,728 1,774 155,800
2023/05/09 1,770 1,775 1,755 1,770 123,400
2023/05/08 1,738 1,774 1,738 1,768 139,800
2023/05/02 1,740 1,743 1,721 1,738 69,400
2023/05/01 1,730 1,740 1,711 1,732 71,400
2023/04/28 1,711 1,729 1,700 1,724 108,600
2023/04/27 1,670 1,699 1,669 1,696 72,500
2023/04/26 1,675 1,680 1,649 1,670 46,400
2023/04/25 1,680 1,707 1,668 1,678 90,100
2023/04/24 1,650 1,663 1,650 1,657 52,500
2023/04/21 1,616 1,665 1,610 1,644 136,000
2023/04/20 1,598 1,610 1,595 1,610 57,600
2023/04/19 1,606 1,606 1,591 1,606 39,000
2023/04/18 1,610 1,617 1,599 1,607 40,800
2023/04/17 1,613 1,617 1,586 1,594 42,900
2023/04/14 1,574 1,607 1,574 1,598 77,800
2023/04/13 1,568 1,585 1,568 1,572 58,900
2023/04/12 1,535 1,584 1,535 1,579 138,900
2023/04/11 1,525 1,543 1,525 1,531 81,900
2023/04/10 1,507 1,525 1,507 1,518 59,500
2023/04/07 1,480 1,496 1,475 1,491 47,200
2023/04/06 1,481 1,489 1,476 1,480 60,000
2023/04/05 1,519 1,519 1,492 1,492 64,500
2023/04/04 1,505 1,533 1,501 1,531 63,600
2023/04/03 1,493 1,512 1,488 1,505 79,600
2023/03/31 1,491 1,504 1,486 1,488 53,000
2023/03/30 1,498 1,499 1,468 1,478 57,600
2023/03/29 1,514 1,533 1,501 1,528 84,800
2023/03/28 1,525 1,525 1,490 1,491 61,800
2023/03/27 1,521 1,527 1,507 1,523 60,700
2023/03/24 1,512 1,515 1,502 1,509 77,000
2023/03/23 1,488 1,518 1,485 1,512 52,000
2023/03/22 1,526 1,526 1,501 1,506 47,100
2023/03/20 1,503 1,517 1,486 1,488 65,700
2023/03/17 1,501 1,509 1,493 1,503 131,000
2023/03/16 1,488 1,493 1,475 1,489 66,800
2023/03/15 1,500 1,515 1,490 1,512 66,300
2023/03/14 1,495 1,495 1,455 1,475 167,600
2023/03/13 1,533 1,540 1,490 1,518 122,800
2023/03/10 1,570 1,574 1,544 1,552 189,500
2023/03/09 1,562 1,579 1,562 1,574 70,000
2023/03/08 1,548 1,568 1,543 1,556 82,100
2023/03/07 1,539 1,549 1,532 1,548 83,100
2023/03/06 1,550 1,550 1,533 1,534 120,900
2023/03/03 1,490 1,534 1,487 1,533 245,000
2023/03/02 1,489 1,498 1,482 1,488 173,000
2023/03/01 1,466 1,508 1,466 1,497 211,700
2023/02/28 1,477 1,497 1,465 1,481 190,500
2023/02/27 1,513 1,513 1,466 1,483 243,100
2023/02/24 1,393 1,550 1,388 1,518 536,300
2023/02/22 1,391 1,396 1,386 1,392 25,000
2023/02/21 1,389 1,407 1,389 1,401 30,900
2023/02/20 1,384 1,387 1,372 1,386 34,100
2023/02/17 1,370 1,377 1,364 1,373 25,000
2023/02/16 1,385 1,386 1,374 1,376 23,300
2023/02/15 1,382 1,390 1,362 1,375 38,600
2023/02/14 1,378 1,382 1,358 1,381 65,300
2023/02/13 1,384 1,392 1,363 1,367 34,900
2023/02/10 1,385 1,387 1,378 1,385 25,600
2023/02/09 1,389 1,394 1,383 1,391 20,300
2023/02/08 1,373 1,388 1,371 1,385 25,700
2023/02/07 1,372 1,373 1,364 1,365 13,900
2023/02/06 1,373 1,382 1,351 1,359 46,800
2023/02/03 1,368 1,368 1,350 1,357 33,600
2023/02/02 1,397 1,397 1,363 1,366 32,000
2023/02/01 1,400 1,404 1,386 1,388 26,800
2023/01/31 1,399 1,399 1,385 1,388 56,800
2023/01/30 1,359 1,385 1,350 1,376 71,200
2023/01/27 1,348 1,353 1,344 1,350 22,500
2023/01/26 1,352 1,358 1,343 1,346 39,400
2023/01/25 1,335 1,352 1,333 1,347 40,000
2023/01/24 1,328 1,336 1,326 1,336 57,100
2023/01/23 1,325 1,335 1,316 1,328 35,600
2023/01/20 1,311 1,323 1,311 1,316 23,300
2023/01/19 1,298 1,310 1,296 1,305 19,900
2023/01/18 1,300 1,307 1,290 1,304 30,300
2023/01/17 1,287 1,294 1,286 1,291 21,300
2023/01/16 1,293 1,300 1,286 1,287 23,300
2023/01/13 1,281 1,297 1,281 1,293 54,000
2023/01/12 1,296 1,296 1,280 1,286 44,800
2023/01/11 1,271 1,296 1,271 1,294 77,100
2023/01/10 1,278 1,279 1,265 1,266 46,600
2023/01/06 1,256 1,271 1,256 1,267 54,800
2023/01/05 1,253 1,265 1,246 1,255 61,500
2023/01/04 1,264 1,264 1,251 1,252 105,700

このページの先頭へ