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
2026/05/22 1,982 1,998 1,956 1,990 28,400
2026/05/21 1,987 2,014 1,981 1,987 39,500
2026/05/20 1,981 1,987 1,946 1,987 45,500
2026/05/19 1,969 2,002 1,969 2,001 58,400
2026/05/18 1,989 1,991 1,954 1,963 52,000
2026/05/15 2,017 2,022 1,995 2,005 69,600
2026/05/14 1,949 2,002 1,934 1,997 96,000
2026/05/13 2,001 2,006 1,946 1,946 122,600
2026/05/12 2,068 2,084 1,995 2,010 57,500
2026/05/11 2,040 2,063 2,040 2,045 29,400
2026/05/08 2,039 2,043 2,005 2,043 48,200
2026/05/07 2,046 2,062 2,046 2,048 43,900
2026/05/01 2,037 2,038 2,006 2,032 32,600
2026/04/30 2,050 2,050 2,017 2,026 53,100
2026/04/28 2,026 2,072 2,026 2,070 38,100
2026/04/27 2,047 2,052 2,025 2,041 36,300
2026/04/24 2,045 2,054 2,032 2,044 28,900
2026/04/23 2,050 2,052 2,031 2,044 36,500
2026/04/22 2,091 2,091 2,048 2,048 41,700
2026/04/21 2,102 2,118 2,099 2,099 33,700
2026/04/20 2,125 2,129 2,100 2,102 34,200
2026/04/17 2,120 2,128 2,109 2,112 41,100
2026/04/16 2,152 2,155 2,120 2,122 33,700
2026/04/15 2,136 2,156 2,128 2,139 44,100
2026/04/14 2,129 2,149 2,117 2,121 35,600
2026/04/13 2,176 2,176 2,126 2,127 28,700
2026/04/10 2,196 2,209 2,151 2,151 38,700
2026/04/09 2,226 2,230 2,188 2,188 32,400
2026/04/08 2,229 2,230 2,207 2,209 44,100
2026/04/07 2,165 2,191 2,163 2,175 29,600
2026/04/06 2,174 2,189 2,165 2,165 23,000
2026/04/03 2,154 2,181 2,150 2,167 23,600
2026/03/27 2,166 2,173 2,146 2,160 60,300
2026/03/26 2,180 2,180 2,141 2,162 35,600
2026/03/25 2,170 2,195 2,170 2,180 54,500
2026/03/24 2,127 2,142 2,116 2,142 40,100
2026/03/23 2,121 2,121 2,070 2,085 60,100
2026/03/19 2,182 2,189 2,140 2,140 46,600
2026/03/18 2,171 2,198 2,171 2,192 41,100
2026/03/17 2,139 2,166 2,139 2,151 46,800
2026/03/16 2,151 2,156 2,123 2,125 83,800
2026/03/13 2,157 2,186 2,155 2,165 76,100
2026/03/12 2,218 2,232 2,188 2,188 74,600
2026/03/11 2,234 2,257 2,212 2,212 53,800
2026/03/10 2,243 2,243 2,216 2,232 56,800
2026/03/09 2,155 2,196 2,128 2,193 107,500
2026/03/06 2,256 2,258 2,229 2,250 48,300
2026/03/05 2,292 2,307 2,262 2,267 45,000
2026/03/04 2,280 2,295 2,210 2,242 100,100
2026/03/03 2,351 2,372 2,304 2,305 90,400
2026/03/02 2,402 2,403 2,355 2,371 94,400
2026/02/27 2,405 2,441 2,405 2,440 56,900
2026/02/26 2,400 2,420 2,397 2,405 58,700
2026/02/25 2,435 2,435 2,397 2,400 69,000
2026/02/24 2,440 2,449 2,395 2,433 44,300
2026/02/20 2,456 2,456 2,405 2,414 49,200
2026/02/19 2,465 2,465 2,439 2,450 34,900
2026/02/18 2,458 2,545 2,451 2,466 79,500
2026/02/17 2,421 2,454 2,420 2,429 54,600
2026/02/16 2,419 2,419 2,338 2,412 135,500
2026/02/13 2,509 2,525 2,413 2,426 47,600
2026/02/12 2,522 2,559 2,515 2,525 74,200
2026/02/10 2,498 2,516 2,489 2,502 37,300
2026/02/09 2,540 2,541 2,483 2,496 60,900
2026/02/06 2,465 2,500 2,454 2,500 43,300
2026/02/05 2,499 2,505 2,483 2,489 37,300
2026/02/04 2,461 2,488 2,461 2,476 30,800
2026/02/03 2,438 2,471 2,432 2,468 29,600
2026/02/02 2,430 2,451 2,405 2,420 37,600
2026/01/30 2,419 2,419 2,389 2,410 25,000
2026/01/29 2,391 2,404 2,363 2,398 43,500
2026/01/28 2,416 2,417 2,391 2,391 41,400
2026/01/27 2,435 2,444 2,416 2,437 38,600
2026/01/26 2,464 2,473 2,440 2,452 43,400
2026/01/23 2,470 2,518 2,469 2,488 54,100
2026/01/22 2,455 2,481 2,455 2,470 25,100
2026/01/21 2,450 2,466 2,442 2,456 31,900
2026/01/20 2,516 2,516 2,464 2,468 42,600
2026/01/19 2,567 2,567 2,507 2,516 45,700
2026/01/16 2,525 2,567 2,524 2,567 42,700
2026/01/15 2,527 2,531 2,516 2,524 26,100
2026/01/14 2,518 2,531 2,512 2,522 32,500
2026/01/13 2,507 2,518 2,482 2,500 34,700
2026/01/09 2,486 2,494 2,471 2,482 17,600
2026/01/08 2,462 2,486 2,451 2,475 24,100
2026/01/07 2,463 2,478 2,444 2,451 31,200
2026/01/06 2,442 2,481 2,442 2,474 30,800
2026/01/05 2,450 2,469 2,437 2,442 32,900

このページの先頭へ