ニチレキ(5011)の株価時系列情報
ニチレキ(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 |