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
2018/12/28 1,870 1,908 1,870 1,877 26,900
2018/12/27 1,870 1,929 1,862 1,902 52,400
2018/12/26 1,777 1,822 1,777 1,808 42,400
2018/12/25 1,815 1,867 1,775 1,780 128,000
2018/12/21 1,996 2,012 1,928 1,951 43,100
2018/12/20 2,150 2,164 2,024 2,046 40,700
2018/12/19 2,185 2,185 2,125 2,162 34,500
2018/12/18 2,258 2,258 2,159 2,159 40,100
2018/12/17 2,300 2,323 2,283 2,295 35,700
2018/12/14 2,292 2,311 2,255 2,300 30,500
2018/12/13 2,252 2,319 2,252 2,310 16,300
2018/12/12 2,200 2,274 2,200 2,255 13,600
2018/12/11 2,244 2,244 2,186 2,198 38,400
2018/12/10 2,238 2,250 2,190 2,221 40,400
2018/12/07 2,207 2,249 2,186 2,245 41,800
2018/12/06 2,251 2,251 2,210 2,227 13,500
2018/12/05 2,251 2,292 2,238 2,251 12,600
2018/12/04 2,333 2,337 2,277 2,294 23,400
2018/12/03 2,350 2,375 2,318 2,342 28,100
2018/11/30 2,287 2,350 2,287 2,344 29,200
2018/11/29 2,256 2,290 2,234 2,279 21,000
2018/11/28 2,228 2,257 2,192 2,233 33,100
2018/11/27 2,190 2,229 2,190 2,215 23,400
2018/11/26 2,162 2,198 2,141 2,183 27,500
2018/11/22 2,201 2,201 2,155 2,162 17,600
2018/11/21 2,150 2,216 2,142 2,199 46,400
2018/11/20 2,131 2,192 2,127 2,167 53,800
2018/11/19 2,194 2,202 2,134 2,141 52,500
2018/11/16 2,200 2,210 2,153 2,202 40,900
2018/11/15 2,231 2,231 2,171 2,195 37,400
2018/11/14 2,299 2,299 2,244 2,248 61,900
2018/11/13 2,300 2,365 2,254 2,262 168,100
2018/11/12 2,351 2,363 2,342 2,345 43,800
2018/11/09 2,395 2,397 2,360 2,370 26,100
2018/11/08 2,400 2,445 2,400 2,418 18,000
2018/11/07 2,410 2,424 2,371 2,385 26,700
2018/11/06 2,441 2,479 2,402 2,428 8,400
2018/11/05 2,413 2,489 2,401 2,441 16,700
2018/11/02 2,406 2,458 2,384 2,448 33,300
2018/11/01 2,388 2,429 2,350 2,426 18,500
2018/10/31 2,406 2,424 2,355 2,383 30,400
2018/10/30 2,372 2,420 2,348 2,372 42,400
2018/10/29 2,407 2,430 2,372 2,385 20,700
2018/10/26 2,459 2,479 2,346 2,419 66,200
2018/10/25 2,479 2,500 2,446 2,450 46,800
2018/10/24 2,509 2,529 2,458 2,510 23,600
2018/10/23 2,505 2,536 2,465 2,473 60,300
2018/10/22 2,570 2,598 2,545 2,554 23,000
2018/10/19 2,516 2,585 2,503 2,570 21,800
2018/10/18 2,543 2,593 2,523 2,550 36,800
2018/10/17 2,550 2,570 2,509 2,519 18,200
2018/10/16 2,520 2,544 2,480 2,513 26,100
2018/10/15 2,569 2,645 2,510 2,517 43,600
2018/10/12 2,530 2,629 2,530 2,571 44,400
2018/10/11 2,524 2,594 2,472 2,569 113,400
2018/10/10 2,465 2,629 2,461 2,602 132,700
2018/10/09 2,499 2,538 2,437 2,438 55,900
2018/10/05 2,591 2,591 2,417 2,539 170,500
2018/10/04 2,390 2,637 2,355 2,541 325,800
2018/10/03 2,299 2,367 2,290 2,345 169,800
2018/10/02 2,331 2,410 2,331 2,349 339,500
2018/10/01 2,378 2,396 2,308 2,330 278,900
2018/09/28 2,600 2,667 2,479 2,505 228,600
2018/09/27 2,597 2,607 2,568 2,574 8,700
2018/09/26 2,548 2,611 2,538 2,607 18,000
2018/09/25 2,528 2,561 2,490 2,548 26,100
2018/09/21 2,541 2,556 2,520 2,521 9,900
2018/09/20 2,515 2,567 2,515 2,526 19,800
2018/09/19 2,532 2,555 2,506 2,526 21,800
2018/09/18 2,581 2,581 2,521 2,531 14,200
2018/09/14 2,531 2,616 2,531 2,585 29,600
2018/09/13 2,490 2,550 2,490 2,526 12,700
2018/09/12 2,552 2,552 2,487 2,515 16,900
2018/09/11 2,518 2,567 2,485 2,554 21,400
2018/09/10 2,483 2,514 2,473 2,490 23,400
2018/09/07 2,482 2,512 2,463 2,490 19,900
2018/09/06 2,488 2,519 2,456 2,486 19,400
2018/09/05 2,490 2,532 2,465 2,489 18,300
2018/09/04 2,499 2,550 2,483 2,490 20,000
2018/09/03 2,544 2,563 2,486 2,506 27,200
2018/08/31 2,540 2,566 2,510 2,549 14,700
2018/08/30 2,552 2,618 2,540 2,568 53,600
2018/08/29 2,466 2,563 2,466 2,540 74,700
2018/08/28 2,410 2,503 2,403 2,466 72,800
2018/08/27 2,315 2,378 2,310 2,360 20,000
2018/08/24 2,270 2,315 2,270 2,315 10,300
2018/08/23 2,282 2,293 2,252 2,269 11,600
2018/08/22 2,265 2,283 2,264 2,281 20,400
2018/08/21 2,267 2,292 2,238 2,265 19,500
2018/08/20 2,268 2,305 2,254 2,265 5,500
2018/08/17 2,260 2,307 2,260 2,266 11,500
2018/08/16 2,265 2,284 2,224 2,256 14,700
2018/08/15 2,270 2,295 2,231 2,275 16,500
2018/08/14 2,247 2,278 2,215 2,259 28,700
2018/08/13 2,268 2,276 2,175 2,197 46,500
2018/08/10 2,343 2,380 2,286 2,299 39,000
2018/08/09 2,394 2,421 2,372 2,401 37,200
2018/08/08 2,435 2,441 2,382 2,399 21,900
2018/08/07 2,384 2,440 2,380 2,405 19,800
2018/08/06 2,401 2,411 2,381 2,384 11,800
2018/08/03 2,396 2,413 2,380 2,388 9,800
2018/08/02 2,436 2,440 2,386 2,390 11,900
2018/08/01 2,423 2,440 2,412 2,420 17,600
2018/07/31 2,390 2,460 2,390 2,417 56,700
2018/07/30 2,356 2,400 2,351 2,388 19,700
2018/07/27 2,272 2,341 2,272 2,318 17,100
2018/07/26 2,264 2,319 2,264 2,295 15,000
2018/07/25 2,240 2,293 2,237 2,269 18,900
2018/07/24 2,231 2,279 2,220 2,231 18,600
2018/07/23 2,193 2,245 2,192 2,208 16,500
2018/07/20 2,256 2,265 2,205 2,219 32,100
2018/07/19 2,288 2,318 2,254 2,264 25,400
2018/07/18 2,306 2,314 2,290 2,297 19,600
2018/07/17 2,264 2,319 2,262 2,303 17,600
2018/07/13 2,252 2,277 2,249 2,264 11,500
2018/07/12 2,232 2,271 2,208 2,252 12,500
2018/07/11 2,217 2,255 2,180 2,235 15,800
2018/07/10 2,210 2,258 2,190 2,246 15,000
2018/07/09 2,220 2,220 2,176 2,184 16,500
2018/07/06 2,188 2,188 2,159 2,172 13,900
2018/07/05 2,226 2,231 2,147 2,152 31,500
2018/07/04 2,243 2,250 2,222 2,226 15,300
2018/07/03 2,275 2,281 2,236 2,244 17,500
2018/07/02 2,280 2,309 2,256 2,259 18,900
2018/06/29 2,241 2,288 2,225 2,288 17,100
2018/06/28 2,314 2,314 2,228 2,237 18,100
2018/06/27 2,290 2,318 2,251 2,274 16,300
2018/06/26 2,349 2,349 2,284 2,297 42,600
2018/06/25 2,463 2,465 2,327 2,375 64,900
2018/06/22 2,277 2,695 2,242 2,585 195,300
2018/06/21 2,296 2,312 2,287 2,296 11,200
2018/06/20 2,307 2,307 2,221 2,283 22,200
2018/06/19 2,312 2,312 2,265 2,283 35,500
2018/06/18 2,369 2,373 2,309 2,320 14,200
2018/06/15 2,398 2,399 2,360 2,369 9,900
2018/06/14 2,369 2,378 2,361 2,364 7,700
2018/06/13 2,380 2,385 2,368 2,378 6,900
2018/06/12 2,408 2,413 2,361 2,361 23,100
2018/06/11 2,395 2,425 2,384 2,408 18,300
2018/06/08 2,389 2,404 2,373 2,398 15,600
2018/06/07 2,348 2,397 2,348 2,389 14,100
2018/06/06 2,346 2,350 2,324 2,339 37,800
2018/06/05 2,396 2,396 2,326 2,343 33,500
2018/06/04 2,357 2,415 2,350 2,396 34,400
2018/06/01 2,313 2,359 2,296 2,345 15,800
2018/05/31 2,359 2,359 2,291 2,326 35,200
2018/05/30 2,382 2,390 2,320 2,360 16,600
2018/05/29 2,377 2,400 2,355 2,397 22,700
2018/05/28 2,329 2,375 2,316 2,368 77,700
2018/05/25 2,340 2,387 2,299 2,303 76,100
2018/05/24 2,480 2,482 2,367 2,370 72,400
2018/05/23 2,482 2,499 2,471 2,484 12,300
2018/05/22 2,486 2,503 2,482 2,486 34,200
2018/05/21 2,494 2,510 2,489 2,500 26,200
2018/05/18 2,500 2,510 2,483 2,498 41,800
2018/05/17 2,470 2,496 2,463 2,483 31,300
2018/05/16 2,503 2,513 2,467 2,472 34,700
2018/05/15 2,541 2,546 2,516 2,524 11,900
2018/05/14 2,586 2,586 2,475 2,542 90,000
2018/05/11 2,590 2,603 2,565 2,596 17,500
2018/05/10 2,593 2,600 2,583 2,590 13,700
2018/05/09 2,601 2,618 2,591 2,591 18,500
2018/05/08 2,627 2,640 2,611 2,626 16,900
2018/05/07 2,659 2,663 2,613 2,616 26,300
2018/05/02 2,690 2,698 2,673 2,681 5,800
2018/05/01 2,684 2,693 2,662 2,687 8,800
2018/04/27 2,715 2,715 2,651 2,683 16,700
2018/04/26 2,713 2,724 2,678 2,692 17,800
2018/04/25 2,696 2,714 2,686 2,694 6,700
2018/04/24 2,703 2,703 2,684 2,687 1,900
2018/04/23 2,664 2,704 2,664 2,676 6,200
2018/04/20 2,656 2,705 2,656 2,682 7,100
2018/04/19 2,656 2,738 2,651 2,692 14,500
2018/04/18 2,621 2,689 2,601 2,669 14,000
2018/04/17 2,683 2,696 2,622 2,629 20,000
2018/04/16 2,736 2,736 2,671 2,703 14,700
2018/04/13 2,700 2,760 2,684 2,736 20,600
2018/04/12 2,690 2,733 2,659 2,672 23,900
2018/04/11 2,722 2,735 2,674 2,690 17,700
2018/04/10 2,720 2,754 2,682 2,716 24,100
2018/04/09 2,715 2,764 2,705 2,736 11,900
2018/04/06 2,765 2,780 2,701 2,701 25,900
2018/04/05 2,804 2,804 2,722 2,746 12,800
2018/04/04 2,836 2,836 2,716 2,731 34,500
2018/04/03 2,750 2,814 2,738 2,795 14,400
2018/04/02 2,871 2,879 2,789 2,793 23,200
2018/03/30 2,810 2,850 2,782 2,821 14,400
2018/03/29 2,845 2,885 2,736 2,762 29,400
2018/03/28 2,768 2,835 2,761 2,817 29,500
2018/03/27 2,750 2,798 2,724 2,781 39,700
2018/03/26 2,486 2,735 2,450 2,700 102,800
2018/03/23 2,680 2,680 2,530 2,535 50,000
2018/03/22 2,696 2,734 2,696 2,724 17,800
2018/03/20 2,634 2,710 2,634 2,683 14,700
2018/03/19 2,668 2,672 2,641 2,651 32,100
2018/03/16 2,700 2,700 2,648 2,668 20,600
2018/03/15 2,708 2,710 2,655 2,686 17,800
2018/03/14 2,710 2,711 2,695 2,708 5,500
2018/03/13 2,730 2,736 2,702 2,723 4,600
2018/03/12 2,721 2,760 2,698 2,726 13,600
2018/03/09 2,720 2,750 2,686 2,710 23,300
2018/03/08 2,706 2,720 2,666 2,680 9,700
2018/03/07 2,682 2,729 2,653 2,706 26,300
2018/03/06 2,690 2,766 2,684 2,696 18,200
2018/03/05 2,702 2,708 2,641 2,649 39,600
2018/03/02 2,770 2,779 2,713 2,721 27,100
2018/03/01 2,898 2,898 2,804 2,820 36,100
2018/02/28 2,841 2,928 2,841 2,913 20,800
2018/02/27 2,934 2,935 2,849 2,868 34,300
2018/02/26 2,983 2,995 2,902 2,910 29,700
2018/02/23 2,889 2,975 2,847 2,959 97,700
2018/02/22 2,780 2,785 2,731 2,747 22,800
2018/02/21 2,814 2,824 2,787 2,809 13,900
2018/02/20 2,834 2,834 2,780 2,816 21,400
2018/02/19 2,753 2,908 2,753 2,842 42,700
2018/02/16 2,668 2,793 2,666 2,753 49,000
2018/02/15 2,513 2,720 2,513 2,672 136,100
2018/02/14 2,706 2,750 2,698 2,713 66,900
2018/02/13 2,760 2,783 2,711 2,711 62,500
2018/02/09 2,664 2,743 2,663 2,730 53,900
2018/02/08 2,766 2,807 2,720 2,796 34,200
2018/02/07 2,844 2,845 2,689 2,720 35,500
2018/02/06 2,785 2,785 2,590 2,682 102,000
2018/02/05 2,968 2,984 2,931 2,935 30,400
2018/02/02 3,000 3,015 2,987 3,010 11,900
2018/02/01 2,989 3,030 2,976 3,030 13,100
2018/01/31 2,980 3,020 2,955 2,960 36,000
2018/01/30 3,090 3,095 2,982 2,986 34,300
2018/01/29 3,080 3,095 3,055 3,090 13,400
2018/01/26 3,080 3,080 3,035 3,035 11,200
2018/01/25 3,080 3,085 3,030 3,040 19,200
2018/01/24 2,974 3,100 2,970 3,095 52,200
2018/01/23 2,953 2,958 2,934 2,956 32,100
2018/01/22 2,983 2,995 2,951 2,962 32,800
2018/01/19 2,989 3,005 2,960 2,971 31,200
2018/01/18 3,080 3,085 2,980 2,981 39,700
2018/01/17 3,110 3,110 3,020 3,060 42,000
2018/01/16 3,120 3,150 3,105 3,115 32,200
2018/01/15 3,140 3,185 3,110 3,130 47,300
2018/01/12 3,130 3,155 3,100 3,100 34,200
2018/01/11 3,140 3,170 3,115 3,145 46,100
2018/01/10 3,105 3,140 3,100 3,140 20,400
2018/01/09 3,090 3,130 3,065 3,105 36,200
2018/01/05 3,080 3,095 3,040 3,085 23,000
2018/01/04 3,060 3,095 3,030 3,070 42,400

このページの先頭へ