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
2025/06/13 2,431 2,444 2,413 2,433 34,500
2025/06/12 2,429 2,444 2,410 2,431 28,800
2025/06/11 2,417 2,448 2,415 2,437 18,500
2025/06/10 2,442 2,474 2,419 2,426 27,500
2025/06/09 2,437 2,460 2,419 2,439 24,500
2025/06/06 2,424 2,466 2,424 2,444 25,400
2025/06/05 2,441 2,441 2,394 2,424 29,000
2025/06/04 2,447 2,490 2,447 2,472 21,000
2025/06/03 2,480 2,501 2,451 2,457 22,600
2025/06/02 2,480 2,503 2,468 2,480 38,400
2025/05/30 2,514 2,534 2,502 2,515 20,600
2025/05/29 2,526 2,556 2,525 2,536 26,300
2025/05/28 2,599 2,639 2,511 2,526 48,400
2025/05/27 2,506 2,596 2,503 2,578 29,700
2025/05/26 2,511 2,523 2,472 2,506 23,900
2025/05/23 2,446 2,520 2,438 2,502 28,300
2025/05/22 2,460 2,486 2,430 2,448 38,800
2025/05/21 2,448 2,483 2,442 2,460 23,700
2025/05/20 2,462 2,496 2,440 2,443 35,900
2025/05/19 2,384 2,438 2,361 2,430 31,100
2025/05/16 2,357 2,400 2,337 2,384 28,700
2025/05/15 2,342 2,355 2,314 2,337 23,200
2025/05/14 2,404 2,406 2,318 2,353 25,700
2025/05/13 2,458 2,458 2,419 2,419 30,400
2025/05/12 2,457 2,475 2,435 2,450 39,200
2025/05/09 2,475 2,503 2,467 2,485 24,900
2025/05/08 2,437 2,475 2,421 2,475 23,000
2025/05/07 2,446 2,475 2,414 2,457 22,600
2025/05/02 2,463 2,486 2,429 2,446 26,000
2025/05/01 2,445 2,500 2,444 2,484 26,700
2025/04/30 2,491 2,491 2,444 2,469 33,800
2025/04/28 2,515 2,517 2,488 2,504 33,700
2025/04/25 2,523 2,531 2,488 2,509 50,300
2025/04/24 2,516 2,524 2,478 2,498 61,700
2025/04/23 2,515 2,537 2,487 2,507 100,200
2025/04/22 2,466 2,519 2,466 2,498 31,800
2025/04/21 2,423 2,466 2,419 2,466 24,300
2025/04/18 2,353 2,435 2,352 2,423 27,500
2025/04/17 2,300 2,339 2,300 2,335 15,700
2025/04/16 2,290 2,325 2,273 2,310 26,200
2025/04/15 2,315 2,340 2,287 2,290 27,200
2025/04/14 2,274 2,336 2,248 2,315 35,600
2025/04/11 2,230 2,291 2,171 2,257 35,700
2025/04/10 2,225 2,277 2,170 2,233 35,900
2025/04/09 2,099 2,138 2,080 2,097 40,500
2025/04/08 2,060 2,148 2,051 2,129 45,400
2025/04/07 1,971 2,051 1,945 2,010 64,200
2025/04/04 2,090 2,090 2,014 2,074 40,500
2025/04/03 2,143 2,146 2,100 2,140 33,100
2025/04/02 2,216 2,216 2,155 2,160 22,200
2025/04/01 2,207 2,219 2,178 2,193 26,800
2025/03/31 2,236 2,236 2,178 2,180 28,600
2025/03/28 2,305 2,311 2,270 2,275 34,100
2025/03/27 2,320 2,365 2,310 2,353 38,800
2025/03/26 2,337 2,358 2,305 2,348 36,100
2025/03/25 2,317 2,330 2,309 2,323 13,600
2025/03/24 2,362 2,362 2,300 2,300 23,500
2025/03/21 2,346 2,357 2,330 2,345 19,800
2025/03/19 2,282 2,345 2,282 2,338 17,600
2025/03/18 2,303 2,316 2,277 2,277 36,600
2025/03/17 2,277 2,307 2,277 2,291 14,800
2025/03/14 2,251 2,274 2,251 2,271 36,100
2025/03/13 2,237 2,262 2,233 2,249 16,800
2025/03/12 2,200 2,241 2,199 2,239 29,800
2025/03/11 2,249 2,249 2,208 2,223 35,200
2025/03/10 2,285 2,286 2,262 2,269 28,100
2025/03/07 2,279 2,320 2,260 2,310 31,000
2025/03/06 2,287 2,317 2,283 2,305 28,000
2025/03/05 2,261 2,293 2,255 2,287 37,500
2025/03/04 2,294 2,294 2,254 2,264 26,400
2025/03/03 2,270 2,294 2,256 2,294 30,600
2025/02/28 2,267 2,267 2,214 2,252 33,500
2025/02/27 2,189 2,302 2,189 2,270 114,300
2025/02/26 2,222 2,222 2,160 2,178 45,400
2025/02/25 2,241 2,256 2,222 2,243 24,400
2025/02/21 2,260 2,277 2,240 2,251 18,400
2025/02/20 2,300 2,314 2,246 2,260 20,400
2025/02/19 2,315 2,323 2,296 2,308 12,100
2025/02/18 2,270 2,303 2,270 2,302 13,600
2025/02/17 2,284 2,338 2,275 2,275 18,300
2025/02/14 2,295 2,320 2,270 2,282 15,300
2025/02/13 2,320 2,332 2,204 2,290 20,600
2025/02/12 2,296 2,316 2,253 2,270 21,800
2025/02/10 2,278 2,301 2,278 2,279 13,500
2025/02/07 2,280 2,307 2,267 2,283 16,300
2025/02/06 2,262 2,302 2,243 2,283 10,000
2025/02/05 2,287 2,317 2,265 2,272 27,400
2025/02/04 2,370 2,389 2,221 2,285 47,600
2025/02/03 2,406 2,427 2,337 2,341 39,100
2025/01/31 2,449 2,479 2,419 2,424 15,200
2025/01/30 2,378 2,442 2,360 2,442 21,500
2025/01/29 2,368 2,397 2,366 2,366 13,200
2025/01/28 2,372 2,401 2,358 2,390 14,400
2025/01/27 2,381 2,413 2,373 2,383 24,400
2025/01/24 2,381 2,394 2,345 2,352 22,800
2025/01/23 2,397 2,397 2,371 2,381 16,900
2025/01/22 2,408 2,408 2,375 2,397 9,700
2025/01/21 2,389 2,396 2,370 2,384 8,500
2025/01/20 2,368 2,399 2,368 2,399 10,000
2025/01/17 2,358 2,368 2,350 2,368 10,600
2025/01/16 2,392 2,400 2,358 2,364 28,100
2025/01/15 2,414 2,416 2,375 2,398 16,300
2025/01/14 2,369 2,415 2,369 2,401 20,900
2025/01/10 2,398 2,417 2,390 2,398 18,000
2025/01/09 2,441 2,458 2,402 2,421 31,000
2025/01/08 2,514 2,514 2,451 2,460 18,700
2025/01/07 2,588 2,588 2,493 2,500 34,500
2025/01/06 2,700 2,700 2,554 2,567 34,800

このページの先頭へ