ニチリン(5184)の株価時系列情報
ニチリン(5184)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,290 | 4,340 | 4,290 | 4,305 | 19,400 |
| 2026/03/10 | 4,245 | 4,310 | 4,225 | 4,255 | 25,100 |
| 2026/03/09 | 4,160 | 4,185 | 4,100 | 4,185 | 22,200 |
| 2026/03/06 | 4,225 | 4,280 | 4,190 | 4,250 | 13,600 |
| 2026/03/05 | 4,250 | 4,310 | 4,225 | 4,275 | 22,000 |
| 2026/03/04 | 4,135 | 4,185 | 4,080 | 4,145 | 45,200 |
| 2026/03/03 | 4,300 | 4,310 | 4,215 | 4,220 | 22,300 |
| 2026/03/02 | 4,325 | 4,335 | 4,250 | 4,300 | 17,200 |
| 2026/02/27 | 4,345 | 4,375 | 4,325 | 4,375 | 12,800 |
| 2026/02/26 | 4,315 | 4,350 | 4,275 | 4,340 | 16,300 |
| 2026/02/25 | 4,300 | 4,350 | 4,280 | 4,280 | 26,200 |
| 2026/02/24 | 4,200 | 4,290 | 4,200 | 4,285 | 18,800 |
| 2026/02/20 | 4,165 | 4,220 | 4,140 | 4,210 | 24,400 |
| 2026/02/19 | 4,110 | 4,225 | 4,080 | 4,200 | 26,200 |
| 2026/02/18 | 4,065 | 4,105 | 4,055 | 4,070 | 22,900 |
| 2026/02/17 | 4,065 | 4,090 | 4,055 | 4,075 | 17,700 |
| 2026/02/16 | 4,105 | 4,170 | 4,055 | 4,065 | 53,400 |
| 2026/02/13 | 3,930 | 4,115 | 3,915 | 4,105 | 108,600 |
| 2026/02/12 | 3,875 | 3,925 | 3,860 | 3,920 | 28,000 |
| 2026/02/10 | 3,805 | 3,860 | 3,805 | 3,860 | 21,900 |
| 2026/02/09 | 3,835 | 3,875 | 3,810 | 3,810 | 21,400 |
| 2026/02/06 | 3,790 | 3,825 | 3,765 | 3,810 | 19,800 |
| 2026/02/05 | 3,745 | 3,795 | 3,745 | 3,795 | 13,800 |
| 2026/02/04 | 3,695 | 3,760 | 3,695 | 3,745 | 23,200 |
| 2026/02/03 | 3,685 | 3,700 | 3,670 | 3,695 | 19,500 |
| 2026/02/02 | 3,680 | 3,700 | 3,670 | 3,685 | 17,900 |
| 2026/01/30 | 3,655 | 3,675 | 3,635 | 3,675 | 13,900 |
| 2026/01/29 | 3,655 | 3,665 | 3,615 | 3,665 | 18,500 |
| 2026/01/28 | 3,710 | 3,710 | 3,655 | 3,655 | 16,300 |
| 2026/01/27 | 3,720 | 3,720 | 3,675 | 3,705 | 19,400 |
| 2026/01/26 | 3,780 | 3,780 | 3,710 | 3,710 | 23,400 |
| 2026/01/23 | 3,800 | 3,805 | 3,775 | 3,790 | 15,000 |
| 2026/01/22 | 3,775 | 3,790 | 3,745 | 3,790 | 28,100 |
| 2026/01/21 | 3,750 | 3,755 | 3,730 | 3,740 | 13,700 |
| 2026/01/20 | 3,775 | 3,785 | 3,750 | 3,770 | 13,100 |
| 2026/01/19 | 3,810 | 3,815 | 3,760 | 3,790 | 15,000 |
| 2026/01/16 | 3,800 | 3,815 | 3,785 | 3,815 | 24,200 |
| 2026/01/15 | 3,750 | 3,800 | 3,745 | 3,800 | 45,600 |
| 2026/01/14 | 3,725 | 3,740 | 3,720 | 3,740 | 27,600 |
| 2026/01/13 | 3,720 | 3,730 | 3,715 | 3,715 | 51,000 |
| 2026/01/09 | 3,685 | 3,705 | 3,675 | 3,705 | 17,800 |
| 2026/01/08 | 3,685 | 3,695 | 3,670 | 3,675 | 15,100 |
| 2026/01/07 | 3,680 | 3,705 | 3,675 | 3,690 | 26,900 |
| 2026/01/06 | 3,685 | 3,710 | 3,670 | 3,680 | 39,200 |
| 2026/01/05 | 3,695 | 3,710 | 3,675 | 3,685 | 30,300 |
| 2025/12/30 | 3,690 | 3,720 | 3,680 | 3,695 | 24,700 |
| 2025/12/29 | 3,620 | 3,700 | 3,620 | 3,695 | 86,900 |
| 2025/12/26 | 3,745 | 3,745 | 3,710 | 3,720 | 87,000 |
| 2025/12/25 | 3,730 | 3,740 | 3,715 | 3,730 | 42,000 |
| 2025/12/24 | 3,730 | 3,740 | 3,720 | 3,720 | 42,800 |
| 2025/12/23 | 3,730 | 3,735 | 3,720 | 3,725 | 21,400 |
| 2025/12/22 | 3,745 | 3,745 | 3,715 | 3,730 | 26,700 |
| 2025/12/19 | 3,725 | 3,745 | 3,715 | 3,740 | 15,800 |
| 2025/12/18 | 3,715 | 3,730 | 3,700 | 3,725 | 13,500 |
| 2025/12/17 | 3,720 | 3,745 | 3,705 | 3,715 | 20,600 |
| 2025/12/16 | 3,750 | 3,750 | 3,710 | 3,720 | 19,200 |
| 2025/12/15 | 3,710 | 3,745 | 3,700 | 3,745 | 19,300 |
| 2025/12/12 | 3,695 | 3,710 | 3,685 | 3,700 | 24,400 |
| 2025/12/11 | 3,730 | 3,730 | 3,695 | 3,695 | 22,100 |
| 2025/12/10 | 3,705 | 3,735 | 3,700 | 3,725 | 17,600 |
| 2025/12/09 | 3,720 | 3,720 | 3,685 | 3,685 | 22,700 |
| 2025/12/08 | 3,680 | 3,700 | 3,670 | 3,700 | 26,500 |
| 2025/12/05 | 3,700 | 3,700 | 3,655 | 3,680 | 30,000 |
| 2025/12/04 | 3,720 | 3,725 | 3,685 | 3,690 | 38,600 |
| 2025/12/03 | 3,740 | 3,745 | 3,715 | 3,720 | 14,000 |
| 2025/12/02 | 3,780 | 3,785 | 3,730 | 3,735 | 21,100 |
| 2025/12/01 | 3,775 | 3,805 | 3,760 | 3,765 | 27,500 |
| 2025/11/28 | 3,705 | 3,760 | 3,705 | 3,755 | 19,200 |
| 2025/11/27 | 3,710 | 3,720 | 3,705 | 3,710 | 13,600 |
| 2025/11/26 | 3,700 | 3,720 | 3,675 | 3,710 | 18,700 |
| 2025/11/25 | 3,700 | 3,725 | 3,675 | 3,700 | 30,800 |
| 2025/11/21 | 3,605 | 3,665 | 3,600 | 3,665 | 16,800 |
| 2025/11/20 | 3,600 | 3,630 | 3,600 | 3,615 | 11,200 |
| 2025/11/19 | 3,615 | 3,620 | 3,595 | 3,595 | 18,800 |
| 2025/11/18 | 3,630 | 3,635 | 3,595 | 3,600 | 23,300 |
| 2025/11/17 | 3,660 | 3,660 | 3,630 | 3,640 | 14,100 |
| 2025/11/14 | 3,650 | 3,665 | 3,635 | 3,640 | 20,800 |
| 2025/11/13 | 3,640 | 3,660 | 3,620 | 3,650 | 23,200 |
| 2025/11/12 | 3,590 | 3,635 | 3,575 | 3,635 | 42,000 |
| 2025/11/11 | 3,575 | 3,600 | 3,535 | 3,595 | 29,900 |
| 2025/11/10 | 3,560 | 3,580 | 3,555 | 3,555 | 19,000 |
| 2025/11/07 | 3,575 | 3,575 | 3,555 | 3,560 | 14,900 |
| 2025/11/06 | 3,580 | 3,590 | 3,560 | 3,570 | 12,700 |
| 2025/11/05 | 3,595 | 3,595 | 3,550 | 3,580 | 21,600 |
| 2025/11/04 | 3,590 | 3,610 | 3,590 | 3,605 | 12,800 |
| 2025/10/31 | 3,615 | 3,615 | 3,575 | 3,590 | 19,800 |
| 2025/10/30 | 3,605 | 3,630 | 3,600 | 3,610 | 15,300 |
| 2025/10/29 | 3,695 | 3,695 | 3,600 | 3,605 | 32,700 |
| 2025/10/28 | 3,690 | 3,705 | 3,675 | 3,690 | 13,600 |
| 2025/10/27 | 3,680 | 3,705 | 3,670 | 3,680 | 19,300 |
| 2025/10/24 | 3,675 | 3,675 | 3,650 | 3,665 | 14,200 |
| 2025/10/23 | 3,650 | 3,695 | 3,635 | 3,675 | 16,600 |
| 2025/10/22 | 3,605 | 3,660 | 3,590 | 3,635 | 95,400 |
| 2025/10/21 | 3,645 | 3,645 | 3,610 | 3,615 | 15,200 |
| 2025/10/20 | 3,615 | 3,640 | 3,605 | 3,615 | 11,300 |
| 2025/10/17 | 3,610 | 3,615 | 3,590 | 3,600 | 13,200 |
| 2025/10/16 | 3,615 | 3,625 | 3,600 | 3,610 | 21,300 |
| 2025/10/15 | 3,645 | 3,660 | 3,610 | 3,610 | 25,300 |
| 2025/10/14 | 3,680 | 3,700 | 3,625 | 3,645 | 25,900 |
| 2025/10/10 | 3,770 | 3,770 | 3,720 | 3,720 | 9,900 |
| 2025/10/09 | 3,765 | 3,765 | 3,750 | 3,765 | 5,200 |
| 2025/10/08 | 3,750 | 3,765 | 3,745 | 3,750 | 9,800 |
| 2025/10/07 | 3,740 | 3,755 | 3,735 | 3,750 | 6,400 |
| 2025/10/06 | 3,760 | 3,760 | 3,710 | 3,740 | 15,500 |
| 2025/10/03 | 3,705 | 3,735 | 3,690 | 3,690 | 10,500 |
| 2025/10/02 | 3,710 | 3,720 | 3,690 | 3,705 | 10,700 |
| 2025/10/01 | 3,750 | 3,750 | 3,700 | 3,705 | 17,100 |
| 2025/09/30 | 3,765 | 3,765 | 3,735 | 3,735 | 7,500 |
| 2025/09/29 | 3,710 | 3,750 | 3,690 | 3,750 | 15,600 |
| 2025/09/26 | 3,725 | 3,740 | 3,705 | 3,710 | 10,000 |
| 2025/09/25 | 3,720 | 3,730 | 3,715 | 3,730 | 5,900 |
| 2025/09/24 | 3,680 | 3,705 | 3,680 | 3,700 | 11,100 |
| 2025/09/22 | 3,665 | 3,680 | 3,665 | 3,670 | 6,900 |
| 2025/09/19 | 3,695 | 3,705 | 3,660 | 3,665 | 10,900 |
| 2025/09/18 | 3,720 | 3,720 | 3,680 | 3,695 | 9,000 |
| 2025/09/17 | 3,745 | 3,745 | 3,690 | 3,700 | 14,100 |
| 2025/09/16 | 3,760 | 3,760 | 3,730 | 3,750 | 9,600 |
| 2025/09/12 | 3,715 | 3,755 | 3,715 | 3,755 | 10,300 |
| 2025/09/11 | 3,730 | 3,745 | 3,710 | 3,715 | 9,200 |
| 2025/09/10 | 3,720 | 3,725 | 3,695 | 3,720 | 6,500 |
| 2025/09/09 | 3,715 | 3,725 | 3,680 | 3,715 | 12,800 |
| 2025/09/08 | 3,715 | 3,715 | 3,675 | 3,715 | 12,500 |
| 2025/09/05 | 3,705 | 3,705 | 3,655 | 3,670 | 11,200 |
| 2025/09/04 | 3,665 | 3,700 | 3,645 | 3,690 | 9,600 |
| 2025/09/03 | 3,670 | 3,670 | 3,640 | 3,660 | 6,400 |
| 2025/09/02 | 3,650 | 3,675 | 3,635 | 3,670 | 13,800 |
| 2025/09/01 | 3,715 | 3,720 | 3,655 | 3,660 | 15,100 |
| 2025/08/29 | 3,730 | 3,745 | 3,700 | 3,730 | 7,300 |
| 2025/08/28 | 3,715 | 3,745 | 3,715 | 3,730 | 9,300 |
| 2025/08/27 | 3,700 | 3,735 | 3,700 | 3,705 | 14,600 |
| 2025/08/26 | 3,650 | 3,695 | 3,645 | 3,685 | 16,000 |
| 2025/08/25 | 3,665 | 3,685 | 3,635 | 3,650 | 15,000 |
| 2025/08/22 | 3,620 | 3,640 | 3,610 | 3,625 | 9,200 |
| 2025/08/21 | 3,600 | 3,600 | 3,575 | 3,600 | 12,700 |
| 2025/08/20 | 3,590 | 3,615 | 3,560 | 3,615 | 8,000 |
| 2025/08/19 | 3,550 | 3,595 | 3,550 | 3,595 | 13,600 |
| 2025/08/18 | 3,555 | 3,570 | 3,535 | 3,535 | 12,700 |
| 2025/08/15 | 3,550 | 3,560 | 3,540 | 3,555 | 9,800 |
| 2025/08/14 | 3,560 | 3,560 | 3,550 | 3,550 | 5,400 |
| 2025/08/13 | 3,560 | 3,570 | 3,555 | 3,570 | 10,900 |
| 2025/08/12 | 3,530 | 3,565 | 3,520 | 3,545 | 23,100 |
| 2025/08/08 | 3,625 | 3,640 | 3,545 | 3,545 | 26,500 |
| 2025/08/07 | 3,640 | 3,640 | 3,620 | 3,625 | 6,600 |
| 2025/08/06 | 3,595 | 3,625 | 3,595 | 3,625 | 5,900 |
| 2025/08/05 | 3,600 | 3,620 | 3,575 | 3,595 | 14,800 |
| 2025/08/04 | 3,590 | 3,600 | 3,570 | 3,600 | 13,500 |
| 2025/08/01 | 3,550 | 3,595 | 3,550 | 3,595 | 7,200 |
| 2025/07/31 | 3,575 | 3,580 | 3,550 | 3,550 | 9,400 |
| 2025/07/30 | 3,570 | 3,580 | 3,560 | 3,570 | 3,000 |
| 2025/07/29 | 3,565 | 3,570 | 3,550 | 3,550 | 7,000 |
| 2025/07/28 | 3,560 | 3,570 | 3,545 | 3,555 | 6,200 |
| 2025/07/25 | 3,580 | 3,585 | 3,535 | 3,550 | 10,900 |
| 2025/07/24 | 3,570 | 3,580 | 3,550 | 3,580 | 16,300 |
| 2025/07/23 | 3,505 | 3,550 | 3,505 | 3,535 | 10,100 |
| 2025/07/22 | 3,510 | 3,520 | 3,500 | 3,500 | 3,500 |
| 2025/07/18 | 3,540 | 3,540 | 3,505 | 3,505 | 3,300 |
| 2025/07/17 | 3,520 | 3,540 | 3,510 | 3,540 | 6,200 |
| 2025/07/16 | 3,525 | 3,540 | 3,525 | 3,525 | 6,000 |
| 2025/07/15 | 3,515 | 3,530 | 3,510 | 3,525 | 9,400 |
| 2025/07/14 | 3,520 | 3,535 | 3,510 | 3,515 | 12,400 |
| 2025/07/11 | 3,505 | 3,530 | 3,505 | 3,510 | 16,000 |
| 2025/07/10 | 3,485 | 3,505 | 3,485 | 3,505 | 10,100 |
| 2025/07/09 | 3,485 | 3,505 | 3,485 | 3,485 | 6,600 |
| 2025/07/08 | 3,475 | 3,490 | 3,465 | 3,485 | 5,300 |
| 2025/07/07 | 3,475 | 3,485 | 3,465 | 3,475 | 7,600 |
| 2025/07/04 | 3,480 | 3,495 | 3,465 | 3,475 | 10,500 |
| 2025/07/03 | 3,450 | 3,475 | 3,440 | 3,470 | 9,100 |
| 2025/07/02 | 3,415 | 3,450 | 3,410 | 3,450 | 9,800 |
| 2025/07/01 | 3,420 | 3,430 | 3,415 | 3,415 | 11,000 |
| 2025/06/30 | 3,490 | 3,490 | 3,430 | 3,430 | 24,900 |
| 2025/06/27 | 3,445 | 3,490 | 3,445 | 3,460 | 33,500 |
| 2025/06/26 | 3,500 | 3,550 | 3,490 | 3,550 | 49,300 |
| 2025/06/25 | 3,505 | 3,505 | 3,490 | 3,500 | 23,900 |
| 2025/06/24 | 3,505 | 3,525 | 3,500 | 3,505 | 17,600 |
| 2025/06/23 | 3,500 | 3,515 | 3,480 | 3,505 | 17,600 |
| 2025/06/20 | 3,535 | 3,535 | 3,520 | 3,525 | 18,000 |
| 2025/06/19 | 3,525 | 3,545 | 3,525 | 3,535 | 4,400 |
| 2025/06/18 | 3,500 | 3,530 | 3,500 | 3,525 | 7,700 |
| 2025/06/17 | 3,465 | 3,510 | 3,465 | 3,510 | 9,000 |
| 2025/06/16 | 3,495 | 3,505 | 3,465 | 3,465 | 13,200 |
| 2025/06/13 | 3,525 | 3,525 | 3,475 | 3,490 | 19,300 |
| 2025/06/12 | 3,510 | 3,535 | 3,505 | 3,535 | 7,800 |
| 2025/06/11 | 3,520 | 3,565 | 3,510 | 3,525 | 11,200 |
| 2025/06/10 | 3,545 | 3,545 | 3,520 | 3,520 | 11,200 |
| 2025/06/09 | 3,565 | 3,575 | 3,540 | 3,540 | 13,500 |
| 2025/06/06 | 3,560 | 3,590 | 3,550 | 3,570 | 6,200 |
| 2025/06/05 | 3,580 | 3,610 | 3,560 | 3,560 | 17,000 |
| 2025/06/04 | 3,545 | 3,585 | 3,530 | 3,585 | 21,000 |
| 2025/06/03 | 3,550 | 3,575 | 3,545 | 3,550 | 11,800 |
| 2025/06/02 | 3,545 | 3,570 | 3,545 | 3,550 | 7,600 |
| 2025/05/30 | 3,510 | 3,560 | 3,505 | 3,545 | 8,400 |
| 2025/05/29 | 3,480 | 3,540 | 3,480 | 3,540 | 22,200 |
| 2025/05/28 | 3,470 | 3,500 | 3,470 | 3,480 | 16,800 |
| 2025/05/27 | 3,470 | 3,480 | 3,445 | 3,450 | 20,200 |
| 2025/05/26 | 3,440 | 3,475 | 3,440 | 3,455 | 8,300 |
| 2025/05/23 | 3,445 | 3,460 | 3,440 | 3,440 | 4,900 |
| 2025/05/22 | 3,455 | 3,465 | 3,435 | 3,445 | 9,800 |
| 2025/05/21 | 3,485 | 3,500 | 3,470 | 3,470 | 7,800 |
| 2025/05/20 | 3,485 | 3,500 | 3,470 | 3,480 | 6,900 |
| 2025/05/19 | 3,485 | 3,485 | 3,460 | 3,485 | 8,200 |