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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,572 | 2,686 | 2,572 | 2,685 | 46,100 |
| 2024/12/27 | 2,599 | 2,612 | 2,571 | 2,605 | 16,800 |
| 2024/12/26 | 2,610 | 2,610 | 2,577 | 2,605 | 19,700 |
| 2024/12/25 | 2,615 | 2,615 | 2,556 | 2,607 | 32,400 |
| 2024/12/24 | 2,580 | 2,594 | 2,544 | 2,580 | 24,500 |
| 2024/12/23 | 2,560 | 2,580 | 2,534 | 2,554 | 19,600 |
| 2024/12/20 | 2,508 | 2,555 | 2,495 | 2,555 | 50,800 |
| 2024/12/19 | 2,436 | 2,485 | 2,424 | 2,480 | 10,300 |
| 2024/12/18 | 2,503 | 2,508 | 2,466 | 2,479 | 7,700 |
| 2024/12/17 | 2,485 | 2,510 | 2,471 | 2,503 | 41,400 |
| 2024/12/16 | 2,450 | 2,472 | 2,450 | 2,451 | 7,900 |
| 2024/12/13 | 2,460 | 2,497 | 2,454 | 2,467 | 21,200 |
| 2024/12/12 | 2,486 | 2,496 | 2,467 | 2,491 | 26,700 |
| 2024/12/11 | 2,466 | 2,489 | 2,455 | 2,471 | 19,100 |
| 2024/12/10 | 2,500 | 2,510 | 2,481 | 2,488 | 19,000 |
| 2024/12/09 | 2,426 | 2,500 | 2,424 | 2,481 | 25,200 |
| 2024/12/06 | 2,415 | 2,415 | 2,399 | 2,415 | 18,700 |
| 2024/12/05 | 2,424 | 2,427 | 2,402 | 2,406 | 22,200 |
| 2024/12/04 | 2,440 | 2,455 | 2,404 | 2,424 | 40,600 |
| 2024/12/03 | 2,400 | 2,469 | 2,400 | 2,455 | 37,300 |
| 2024/12/02 | 2,379 | 2,420 | 2,379 | 2,410 | 15,000 |
| 2024/11/29 | 2,394 | 2,408 | 2,379 | 2,398 | 16,400 |
| 2024/11/28 | 2,420 | 2,427 | 2,374 | 2,394 | 25,300 |
| 2024/11/27 | 2,468 | 2,468 | 2,400 | 2,407 | 18,700 |
| 2024/11/26 | 2,461 | 2,490 | 2,459 | 2,468 | 23,700 |
| 2024/11/25 | 2,465 | 2,473 | 2,447 | 2,456 | 31,300 |
| 2024/11/22 | 2,453 | 2,464 | 2,431 | 2,446 | 12,300 |
| 2024/11/21 | 2,409 | 2,442 | 2,409 | 2,430 | 16,100 |
| 2024/11/20 | 2,389 | 2,409 | 2,381 | 2,409 | 13,800 |
| 2024/11/19 | 2,359 | 2,400 | 2,359 | 2,389 | 32,500 |
| 2024/11/18 | 2,362 | 2,383 | 2,347 | 2,356 | 27,800 |
| 2024/11/15 | 2,360 | 2,390 | 2,354 | 2,359 | 18,100 |
| 2024/11/14 | 2,354 | 2,366 | 2,331 | 2,359 | 35,000 |
| 2024/11/13 | 2,394 | 2,407 | 2,338 | 2,338 | 50,700 |
| 2024/11/12 | 2,408 | 2,460 | 2,360 | 2,367 | 56,700 |
| 2024/11/11 | 2,387 | 2,411 | 2,384 | 2,408 | 30,800 |
| 2024/11/08 | 2,486 | 2,500 | 2,400 | 2,400 | 35,200 |
| 2024/11/07 | 2,481 | 2,508 | 2,465 | 2,489 | 40,900 |
| 2024/11/06 | 2,487 | 2,504 | 2,453 | 2,461 | 29,800 |
| 2024/11/05 | 2,456 | 2,466 | 2,433 | 2,458 | 31,800 |
| 2024/11/01 | 2,413 | 2,445 | 2,406 | 2,428 | 23,900 |
| 2024/10/31 | 2,455 | 2,455 | 2,393 | 2,425 | 43,900 |
| 2024/10/30 | 2,372 | 2,421 | 2,368 | 2,405 | 457,400 |
| 2024/10/29 | 2,369 | 2,378 | 2,358 | 2,373 | 47,000 |
| 2024/10/28 | 2,359 | 2,378 | 2,342 | 2,369 | 41,500 |
| 2024/10/25 | 2,382 | 2,394 | 2,351 | 2,358 | 48,500 |
| 2024/10/24 | 2,356 | 2,374 | 2,346 | 2,368 | 48,300 |
| 2024/10/23 | 2,392 | 2,404 | 2,378 | 2,378 | 44,800 |
| 2024/10/22 | 2,420 | 2,438 | 2,381 | 2,392 | 40,200 |
| 2024/10/21 | 2,410 | 2,410 | 2,391 | 2,402 | 30,000 |
| 2024/10/18 | 2,425 | 2,428 | 2,397 | 2,410 | 28,500 |
| 2024/10/17 | 2,401 | 2,426 | 2,389 | 2,419 | 35,700 |
| 2024/10/16 | 2,440 | 2,462 | 2,425 | 2,439 | 36,200 |
| 2024/10/15 | 2,463 | 2,469 | 2,414 | 2,457 | 51,300 |
| 2024/10/11 | 2,417 | 2,436 | 2,401 | 2,436 | 53,900 |
| 2024/10/10 | 2,477 | 2,477 | 2,409 | 2,450 | 36,700 |
| 2024/10/09 | 2,483 | 2,501 | 2,435 | 2,456 | 55,100 |
| 2024/10/08 | 2,544 | 2,544 | 2,467 | 2,482 | 54,800 |
| 2024/10/07 | 2,600 | 2,615 | 2,574 | 2,594 | 72,100 |
| 2024/10/04 | 2,515 | 2,579 | 2,504 | 2,572 | 36,200 |
| 2024/10/03 | 2,512 | 2,547 | 2,496 | 2,500 | 24,100 |
| 2024/10/02 | 2,506 | 2,536 | 2,479 | 2,494 | 43,300 |
| 2024/10/01 | 2,484 | 2,529 | 2,484 | 2,506 | 22,100 |
| 2024/09/30 | 2,464 | 2,515 | 2,452 | 2,502 | 28,500 |
| 2024/09/27 | 2,615 | 2,615 | 2,523 | 2,528 | 60,100 |
| 2024/09/26 | 2,573 | 2,650 | 2,539 | 2,616 | 66,200 |
| 2024/09/25 | 2,550 | 2,550 | 2,518 | 2,539 | 42,700 |
| 2024/09/24 | 2,539 | 2,559 | 2,486 | 2,548 | 47,000 |
| 2024/09/20 | 2,570 | 2,573 | 2,504 | 2,523 | 62,100 |
| 2024/09/19 | 2,579 | 2,592 | 2,550 | 2,550 | 25,600 |
| 2024/09/18 | 2,569 | 2,595 | 2,537 | 2,566 | 40,300 |
| 2024/09/17 | 2,562 | 2,586 | 2,527 | 2,569 | 30,000 |
| 2024/09/13 | 2,537 | 2,575 | 2,537 | 2,544 | 42,500 |
| 2024/09/12 | 2,501 | 2,540 | 2,498 | 2,520 | 31,500 |
| 2024/09/11 | 2,454 | 2,511 | 2,442 | 2,501 | 37,300 |
| 2024/09/10 | 2,470 | 2,489 | 2,443 | 2,456 | 16,300 |
| 2024/09/09 | 2,405 | 2,503 | 2,400 | 2,485 | 30,100 |
| 2024/09/06 | 2,450 | 2,460 | 2,433 | 2,444 | 42,500 |
| 2024/09/05 | 2,479 | 2,493 | 2,452 | 2,457 | 25,700 |
| 2024/09/04 | 2,485 | 2,502 | 2,460 | 2,476 | 39,900 |
| 2024/09/03 | 2,530 | 2,539 | 2,515 | 2,535 | 22,600 |
| 2024/09/02 | 2,522 | 2,530 | 2,501 | 2,522 | 15,200 |
| 2024/08/30 | 2,515 | 2,524 | 2,498 | 2,522 | 19,700 |
| 2024/08/29 | 2,471 | 2,522 | 2,457 | 2,499 | 17,700 |
| 2024/08/28 | 2,445 | 2,470 | 2,443 | 2,470 | 11,500 |
| 2024/08/27 | 2,441 | 2,468 | 2,427 | 2,461 | 21,400 |
| 2024/08/26 | 2,463 | 2,469 | 2,432 | 2,441 | 29,700 |
| 2024/08/23 | 2,456 | 2,469 | 2,441 | 2,456 | 19,900 |
| 2024/08/22 | 2,439 | 2,468 | 2,428 | 2,468 | 17,700 |
| 2024/08/21 | 2,391 | 2,425 | 2,391 | 2,416 | 12,200 |
| 2024/08/20 | 2,395 | 2,418 | 2,383 | 2,412 | 28,800 |
| 2024/08/19 | 2,388 | 2,422 | 2,367 | 2,390 | 31,000 |
| 2024/08/16 | 2,374 | 2,410 | 2,339 | 2,410 | 25,400 |
| 2024/08/15 | 2,313 | 2,357 | 2,298 | 2,330 | 27,200 |
| 2024/08/14 | 2,300 | 2,350 | 2,275 | 2,313 | 54,000 |
| 2024/08/13 | 2,300 | 2,313 | 2,267 | 2,313 | 46,100 |
| 2024/08/09 | 2,301 | 2,332 | 2,281 | 2,304 | 46,000 |
| 2024/08/08 | 2,246 | 2,287 | 2,246 | 2,263 | 34,300 |
| 2024/08/07 | 2,204 | 2,362 | 2,157 | 2,296 | 121,700 |
| 2024/08/06 | 2,198 | 2,270 | 2,148 | 2,251 | 68,000 |
| 2024/08/05 | 2,108 | 2,155 | 1,972 | 2,029 | 67,200 |
| 2024/08/02 | 2,320 | 2,341 | 2,226 | 2,258 | 65,800 |
| 2024/08/01 | 2,406 | 2,410 | 2,368 | 2,370 | 40,300 |
| 2024/07/31 | 2,389 | 2,464 | 2,389 | 2,456 | 28,800 |
| 2024/07/30 | 2,386 | 2,411 | 2,380 | 2,404 | 42,400 |
| 2024/07/29 | 2,384 | 2,410 | 2,379 | 2,402 | 19,300 |
| 2024/07/26 | 2,360 | 2,372 | 2,340 | 2,360 | 42,800 |
| 2024/07/25 | 2,388 | 2,393 | 2,345 | 2,369 | 47,200 |
| 2024/07/24 | 2,399 | 2,429 | 2,392 | 2,402 | 28,800 |
| 2024/07/23 | 2,398 | 2,410 | 2,391 | 2,399 | 14,400 |
| 2024/07/22 | 2,430 | 2,430 | 2,369 | 2,398 | 25,800 |
| 2024/07/19 | 2,390 | 2,422 | 2,389 | 2,410 | 22,700 |
| 2024/07/18 | 2,390 | 2,437 | 2,337 | 2,389 | 66,100 |
| 2024/07/17 | 2,375 | 2,438 | 2,374 | 2,429 | 28,200 |
| 2024/07/16 | 2,354 | 2,383 | 2,354 | 2,357 | 20,600 |
| 2024/07/12 | 2,310 | 2,365 | 2,310 | 2,350 | 50,900 |
| 2024/07/11 | 2,332 | 2,351 | 2,320 | 2,338 | 31,500 |
| 2024/07/10 | 2,300 | 2,335 | 2,299 | 2,316 | 47,200 |
| 2024/07/09 | 2,302 | 2,332 | 2,295 | 2,314 | 33,300 |
| 2024/07/08 | 2,346 | 2,356 | 2,298 | 2,303 | 42,800 |
| 2024/07/05 | 2,431 | 2,433 | 2,346 | 2,346 | 24,500 |
| 2024/07/04 | 2,395 | 2,437 | 2,395 | 2,431 | 24,800 |
| 2024/07/03 | 2,406 | 2,408 | 2,393 | 2,400 | 32,800 |
| 2024/07/02 | 2,440 | 2,459 | 2,406 | 2,406 | 45,700 |
| 2024/07/01 | 2,486 | 2,494 | 2,425 | 2,445 | 33,000 |
| 2024/06/28 | 2,509 | 2,512 | 2,481 | 2,487 | 21,300 |
| 2024/06/27 | 2,514 | 2,535 | 2,488 | 2,535 | 39,300 |
| 2024/06/26 | 2,482 | 2,527 | 2,466 | 2,507 | 43,700 |
| 2024/06/25 | 2,423 | 2,495 | 2,423 | 2,483 | 43,400 |
| 2024/06/24 | 2,425 | 2,428 | 2,392 | 2,410 | 52,200 |
| 2024/06/21 | 2,410 | 2,448 | 2,390 | 2,425 | 102,500 |
| 2024/06/20 | 2,470 | 2,483 | 2,395 | 2,411 | 45,800 |
| 2024/06/19 | 2,462 | 2,495 | 2,462 | 2,495 | 33,500 |
| 2024/06/18 | 2,427 | 2,480 | 2,427 | 2,480 | 23,200 |
| 2024/06/17 | 2,419 | 2,429 | 2,396 | 2,427 | 26,900 |
| 2024/06/14 | 2,400 | 2,445 | 2,400 | 2,427 | 51,800 |
| 2024/06/13 | 2,406 | 2,409 | 2,388 | 2,406 | 39,900 |
| 2024/06/12 | 2,400 | 2,417 | 2,393 | 2,406 | 30,900 |
| 2024/06/11 | 2,389 | 2,407 | 2,381 | 2,400 | 27,600 |
| 2024/06/10 | 2,373 | 2,392 | 2,348 | 2,389 | 26,000 |
| 2024/06/07 | 2,370 | 2,385 | 2,353 | 2,354 | 32,300 |
| 2024/06/06 | 2,360 | 2,387 | 2,360 | 2,370 | 42,000 |
| 2024/06/05 | 2,350 | 2,403 | 2,321 | 2,370 | 55,100 |
| 2024/06/04 | 2,394 | 2,400 | 2,355 | 2,369 | 81,100 |
| 2024/06/03 | 2,421 | 2,430 | 2,371 | 2,410 | 46,300 |
| 2024/05/31 | 2,450 | 2,470 | 2,389 | 2,417 | 40,700 |
| 2024/05/30 | 2,428 | 2,445 | 2,379 | 2,439 | 37,300 |
| 2024/05/29 | 2,441 | 2,463 | 2,431 | 2,439 | 21,000 |
| 2024/05/28 | 2,462 | 2,475 | 2,431 | 2,441 | 26,600 |
| 2024/05/27 | 2,433 | 2,454 | 2,406 | 2,452 | 18,800 |
| 2024/05/24 | 2,353 | 2,423 | 2,342 | 2,409 | 20,500 |
| 2024/05/23 | 2,320 | 2,365 | 2,309 | 2,365 | 17,600 |
| 2024/05/22 | 2,337 | 2,359 | 2,311 | 2,320 | 35,600 |
| 2024/05/21 | 2,340 | 2,370 | 2,340 | 2,363 | 41,900 |
| 2024/05/20 | 2,300 | 2,340 | 2,300 | 2,326 | 30,900 |
| 2024/05/17 | 2,286 | 2,312 | 2,282 | 2,312 | 12,500 |
| 2024/05/16 | 2,301 | 2,301 | 2,277 | 2,286 | 34,600 |
| 2024/05/15 | 2,301 | 2,310 | 2,288 | 2,294 | 36,600 |
| 2024/05/14 | 2,333 | 2,333 | 2,282 | 2,301 | 53,000 |
| 2024/05/13 | 2,345 | 2,345 | 2,300 | 2,330 | 60,000 |
| 2024/05/10 | 2,435 | 2,435 | 2,329 | 2,395 | 32,000 |
| 2024/05/09 | 2,411 | 2,421 | 2,384 | 2,415 | 21,200 |
| 2024/05/08 | 2,410 | 2,412 | 2,394 | 2,399 | 25,300 |
| 2024/05/07 | 2,476 | 2,476 | 2,410 | 2,433 | 20,800 |
| 2024/05/02 | 2,437 | 2,482 | 2,437 | 2,464 | 30,100 |
| 2024/05/01 | 2,402 | 2,436 | 2,398 | 2,431 | 11,600 |
| 2024/04/30 | 2,433 | 2,433 | 2,394 | 2,412 | 40,000 |
| 2024/04/26 | 2,402 | 2,432 | 2,387 | 2,423 | 28,500 |
| 2024/04/25 | 2,410 | 2,412 | 2,389 | 2,396 | 36,500 |
| 2024/04/24 | 2,396 | 2,437 | 2,396 | 2,405 | 28,100 |
| 2024/04/23 | 2,390 | 2,407 | 2,388 | 2,396 | 19,700 |
| 2024/04/22 | 2,361 | 2,410 | 2,361 | 2,396 | 35,200 |
| 2024/04/19 | 2,350 | 2,369 | 2,334 | 2,348 | 67,800 |
| 2024/04/18 | 2,351 | 2,384 | 2,351 | 2,374 | 29,200 |
| 2024/04/17 | 2,391 | 2,391 | 2,320 | 2,349 | 49,300 |
| 2024/04/16 | 2,394 | 2,402 | 2,380 | 2,397 | 48,500 |
| 2024/04/15 | 2,382 | 2,409 | 2,376 | 2,396 | 25,700 |
| 2024/04/12 | 2,407 | 2,411 | 2,388 | 2,400 | 29,200 |
| 2024/04/11 | 2,400 | 2,401 | 2,380 | 2,389 | 28,700 |
| 2024/04/10 | 2,401 | 2,420 | 2,401 | 2,415 | 9,800 |
| 2024/04/09 | 2,444 | 2,444 | 2,395 | 2,409 | 23,400 |
| 2024/04/08 | 2,415 | 2,464 | 2,415 | 2,444 | 24,500 |
| 2024/04/05 | 2,417 | 2,428 | 2,392 | 2,428 | 28,400 |
| 2024/04/04 | 2,435 | 2,449 | 2,408 | 2,423 | 41,700 |
| 2024/04/03 | 2,380 | 2,425 | 2,370 | 2,423 | 25,300 |
| 2024/04/02 | 2,421 | 2,421 | 2,384 | 2,398 | 40,700 |
| 2024/04/01 | 2,498 | 2,498 | 2,427 | 2,432 | 28,400 |
| 2024/03/29 | 2,497 | 2,510 | 2,460 | 2,471 | 36,500 |
| 2024/03/28 | 2,590 | 2,594 | 2,489 | 2,497 | 43,600 |
| 2024/03/27 | 2,559 | 2,615 | 2,559 | 2,589 | 63,500 |
| 2024/03/26 | 2,523 | 2,556 | 2,516 | 2,553 | 26,700 |
| 2024/03/25 | 2,558 | 2,558 | 2,520 | 2,523 | 29,100 |
| 2024/03/22 | 2,555 | 2,555 | 2,523 | 2,547 | 25,700 |
| 2024/03/21 | 2,541 | 2,575 | 2,535 | 2,539 | 42,800 |
| 2024/03/19 | 2,495 | 2,548 | 2,488 | 2,531 | 34,200 |
| 2024/03/18 | 2,520 | 2,524 | 2,494 | 2,495 | 30,500 |
| 2024/03/15 | 2,451 | 2,536 | 2,451 | 2,520 | 240,900 |
| 2024/03/14 | 2,438 | 2,466 | 2,438 | 2,466 | 24,100 |
| 2024/03/13 | 2,480 | 2,489 | 2,429 | 2,438 | 27,200 |
| 2024/03/12 | 2,427 | 2,478 | 2,406 | 2,466 | 36,600 |
| 2024/03/11 | 2,463 | 2,463 | 2,411 | 2,439 | 34,200 |
| 2024/03/08 | 2,429 | 2,497 | 2,429 | 2,482 | 58,300 |
| 2024/03/07 | 2,453 | 2,453 | 2,411 | 2,420 | 29,600 |
| 2024/03/06 | 2,443 | 2,456 | 2,423 | 2,438 | 32,300 |
| 2024/03/05 | 2,401 | 2,447 | 2,401 | 2,438 | 31,200 |
| 2024/03/04 | 2,400 | 2,421 | 2,394 | 2,403 | 37,200 |
| 2024/03/01 | 2,417 | 2,417 | 2,397 | 2,399 | 26,500 |
| 2024/02/29 | 2,405 | 2,412 | 2,390 | 2,393 | 28,900 |
| 2024/02/28 | 2,401 | 2,427 | 2,401 | 2,412 | 28,300 |
| 2024/02/27 | 2,430 | 2,458 | 2,403 | 2,408 | 31,900 |
| 2024/02/26 | 2,438 | 2,459 | 2,402 | 2,429 | 37,600 |
| 2024/02/22 | 2,414 | 2,435 | 2,398 | 2,416 | 32,900 |
| 2024/02/21 | 2,406 | 2,418 | 2,391 | 2,402 | 35,700 |
| 2024/02/20 | 2,439 | 2,439 | 2,396 | 2,404 | 53,100 |
| 2024/02/19 | 2,412 | 2,472 | 2,412 | 2,439 | 61,400 |
| 2024/02/16 | 2,416 | 2,439 | 2,389 | 2,397 | 62,700 |
| 2024/02/15 | 2,409 | 2,411 | 2,332 | 2,400 | 141,400 |
| 2024/02/14 | 2,395 | 2,425 | 2,386 | 2,408 | 59,100 |
| 2024/02/13 | 2,401 | 2,444 | 2,396 | 2,414 | 56,000 |
| 2024/02/09 | 2,399 | 2,445 | 2,383 | 2,399 | 62,200 |
| 2024/02/08 | 2,425 | 2,441 | 2,395 | 2,428 | 49,700 |
| 2024/02/07 | 2,439 | 2,447 | 2,426 | 2,445 | 28,800 |
| 2024/02/06 | 2,460 | 2,466 | 2,425 | 2,440 | 49,500 |
| 2024/02/05 | 2,475 | 2,485 | 2,446 | 2,457 | 40,000 |
| 2024/02/02 | 2,517 | 2,517 | 2,465 | 2,472 | 45,200 |
| 2024/02/01 | 2,504 | 2,526 | 2,502 | 2,516 | 30,400 |
| 2024/01/31 | 2,500 | 2,519 | 2,495 | 2,518 | 32,100 |
| 2024/01/30 | 2,524 | 2,534 | 2,503 | 2,503 | 43,400 |
| 2024/01/29 | 2,501 | 2,541 | 2,501 | 2,524 | 25,200 |
| 2024/01/26 | 2,503 | 2,520 | 2,480 | 2,497 | 52,000 |
| 2024/01/25 | 2,518 | 2,538 | 2,500 | 2,505 | 54,000 |
| 2024/01/24 | 2,566 | 2,589 | 2,515 | 2,515 | 58,300 |
| 2024/01/23 | 2,593 | 2,600 | 2,567 | 2,593 | 41,400 |
| 2024/01/22 | 2,588 | 2,614 | 2,569 | 2,593 | 44,400 |
| 2024/01/19 | 2,591 | 2,601 | 2,555 | 2,571 | 77,100 |
| 2024/01/18 | 2,451 | 2,591 | 2,451 | 2,589 | 131,600 |
| 2024/01/17 | 2,500 | 2,500 | 2,438 | 2,438 | 100,000 |
| 2024/01/16 | 2,470 | 2,555 | 2,450 | 2,518 | 87,200 |
| 2024/01/15 | 2,412 | 2,466 | 2,412 | 2,450 | 53,700 |
| 2024/01/12 | 2,450 | 2,450 | 2,388 | 2,404 | 53,300 |
| 2024/01/11 | 2,445 | 2,464 | 2,416 | 2,442 | 53,200 |
| 2024/01/10 | 2,410 | 2,444 | 2,399 | 2,426 | 51,700 |
| 2024/01/09 | 2,451 | 2,481 | 2,391 | 2,406 | 77,300 |
| 2024/01/05 | 2,459 | 2,472 | 2,438 | 2,459 | 50,100 |
| 2024/01/04 | 2,535 | 2,544 | 2,400 | 2,459 | 96,300 |