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
2020/12/30 1,680 1,690 1,670 1,673 8,500
2020/12/29 1,700 1,714 1,664 1,689 53,500
2020/12/28 1,710 1,732 1,678 1,716 110,600
2020/12/25 1,681 1,708 1,681 1,696 11,700
2020/12/24 1,709 1,729 1,678 1,681 19,900
2020/12/23 1,749 1,749 1,677 1,685 50,400
2020/12/22 1,880 1,886 1,703 1,722 121,800
2020/12/21 1,886 1,886 1,752 1,768 88,300
2020/12/18 1,735 1,777 1,715 1,766 45,100
2020/12/17 1,721 1,722 1,698 1,715 24,800
2020/12/16 1,717 1,735 1,698 1,713 22,400
2020/12/15 1,680 1,703 1,651 1,703 21,200
2020/12/14 1,614 1,676 1,614 1,675 20,500
2020/12/11 1,576 1,613 1,563 1,613 36,900
2020/12/10 1,565 1,569 1,555 1,569 18,700
2020/12/09 1,548 1,567 1,548 1,565 6,800
2020/12/08 1,515 1,536 1,503 1,536 22,600
2020/12/07 1,510 1,518 1,500 1,508 7,800
2020/12/04 1,497 1,499 1,479 1,487 6,000
2020/12/03 1,486 1,495 1,471 1,482 13,900
2020/12/02 1,497 1,497 1,476 1,482 8,400
2020/12/01 1,483 1,493 1,473 1,473 7,300
2020/11/30 1,516 1,519 1,472 1,481 21,300
2020/11/27 1,536 1,578 1,512 1,512 15,100
2020/11/26 1,539 1,555 1,526 1,552 5,200
2020/11/25 1,576 1,576 1,539 1,539 4,100
2020/11/24 1,551 1,581 1,539 1,541 6,800
2020/11/20 1,541 1,552 1,512 1,523 3,800
2020/11/19 1,578 1,578 1,511 1,511 9,700
2020/11/18 1,590 1,634 1,572 1,578 19,300
2020/11/17 1,580 1,608 1,573 1,608 13,600
2020/11/16 1,600 1,625 1,574 1,577 28,900
2020/11/13 1,540 1,577 1,540 1,574 31,200
2020/11/12 1,500 1,520 1,495 1,520 15,400
2020/11/11 1,464 1,500 1,450 1,500 14,300
2020/11/10 1,474 1,475 1,447 1,458 15,300
2020/11/09 1,420 1,451 1,414 1,444 14,300
2020/11/06 1,385 1,408 1,385 1,402 13,300
2020/11/05 1,390 1,390 1,378 1,384 3,200
2020/11/04 1,394 1,394 1,366 1,384 6,500
2020/11/02 1,353 1,367 1,340 1,364 3,800
2020/10/30 1,352 1,382 1,314 1,382 6,900
2020/10/29 1,351 1,366 1,343 1,351 12,000
2020/10/28 1,368 1,374 1,351 1,351 6,200
2020/10/27 1,369 1,380 1,360 1,365 8,000
2020/10/26 1,397 1,402 1,382 1,382 3,500
2020/10/23 1,434 1,434 1,390 1,397 3,500
2020/10/22 1,423 1,432 1,410 1,419 4,300
2020/10/21 1,433 1,449 1,426 1,438 7,600
2020/10/20 1,400 1,466 1,400 1,441 14,800
2020/10/19 1,403 1,406 1,390 1,400 3,400
2020/10/16 1,380 1,403 1,380 1,403 11,200
2020/10/15 1,400 1,400 1,387 1,390 5,700
2020/10/14 1,390 1,400 1,387 1,400 9,100
2020/10/13 1,383 1,396 1,383 1,390 4,300
2020/10/12 1,395 1,395 1,369 1,390 5,000
2020/10/09 1,357 1,408 1,357 1,378 18,300
2020/10/08 1,370 1,382 1,355 1,364 14,000
2020/10/07 1,361 1,378 1,361 1,370 2,700
2020/10/06 1,381 1,384 1,361 1,361 9,500
2020/10/05 1,356 1,389 1,356 1,381 12,200
2020/10/02 1,351 1,353 1,340 1,343 8,900
2020/09/30 1,335 1,346 1,331 1,335 12,200
2020/09/29 1,325 1,342 1,319 1,335 8,000
2020/09/28 1,312 1,329 1,305 1,305 24,100
2020/09/25 1,314 1,336 1,313 1,318 3,400
2020/09/24 1,322 1,329 1,309 1,319 13,400
2020/09/23 1,327 1,338 1,325 1,333 4,300
2020/09/18 1,337 1,344 1,321 1,321 16,300
2020/09/17 1,346 1,356 1,336 1,344 7,700
2020/09/16 1,349 1,358 1,342 1,344 4,400
2020/09/15 1,344 1,350 1,325 1,339 7,100
2020/09/14 1,316 1,346 1,316 1,344 4,200
2020/09/11 1,316 1,330 1,316 1,316 6,500
2020/09/10 1,295 1,323 1,295 1,316 6,400
2020/09/09 1,293 1,306 1,291 1,306 2,800
2020/09/08 1,279 1,308 1,279 1,290 4,500
2020/09/07 1,271 1,283 1,270 1,278 6,700
2020/09/04 1,265 1,284 1,265 1,283 8,600
2020/09/03 1,320 1,320 1,260 1,281 16,800
2020/09/02 1,326 1,345 1,318 1,320 14,100
2020/09/01 1,314 1,332 1,311 1,325 4,600
2020/08/31 1,309 1,314 1,309 1,314 4,400
2020/08/28 1,309 1,319 1,296 1,309 20,800
2020/08/27 1,298 1,305 1,291 1,299 17,300
2020/08/26 1,269 1,295 1,252 1,295 7,500
2020/08/25 1,235 1,258 1,235 1,249 4,300
2020/08/24 1,223 1,235 1,220 1,235 10,900
2020/08/21 1,215 1,230 1,215 1,228 4,700
2020/08/20 1,234 1,234 1,204 1,213 13,000
2020/08/19 1,254 1,256 1,231 1,234 5,700
2020/08/18 1,259 1,265 1,240 1,244 4,800
2020/08/17 1,240 1,249 1,237 1,249 6,600
2020/08/14 1,248 1,248 1,225 1,240 9,000
2020/08/13 1,225 1,253 1,225 1,248 14,100
2020/08/12 1,231 1,239 1,210 1,216 11,200
2020/08/11 1,203 1,234 1,190 1,231 13,800
2020/08/07 1,206 1,216 1,206 1,213 11,100
2020/08/06 1,246 1,246 1,210 1,216 9,500
2020/08/05 1,236 1,246 1,222 1,246 5,300
2020/08/04 1,246 1,246 1,233 1,238 5,000
2020/08/03 1,230 1,252 1,230 1,233 3,000
2020/07/31 1,274 1,274 1,230 1,230 12,800
2020/07/30 1,290 1,299 1,269 1,284 9,400
2020/07/29 1,311 1,311 1,280 1,288 8,200
2020/07/28 1,306 1,311 1,295 1,311 5,600
2020/07/27 1,329 1,329 1,303 1,306 3,400
2020/07/22 1,317 1,326 1,308 1,326 1,300
2020/07/21 1,298 1,305 1,297 1,303 1,800
2020/07/20 1,311 1,311 1,286 1,302 3,100
2020/07/17 1,300 1,320 1,300 1,320 3,100
2020/07/16 1,314 1,326 1,300 1,300 2,800
2020/07/15 1,299 1,320 1,299 1,314 7,900
2020/07/14 1,280 1,299 1,275 1,299 3,900
2020/07/13 1,295 1,301 1,272 1,280 11,400
2020/07/10 1,280 1,310 1,268 1,293 7,100
2020/07/09 1,311 1,311 1,281 1,281 14,000
2020/07/08 1,333 1,333 1,306 1,308 10,000
2020/07/07 1,338 1,338 1,319 1,333 1,600
2020/07/06 1,344 1,344 1,315 1,334 2,700
2020/07/03 1,338 1,338 1,313 1,320 2,700
2020/07/02 1,316 1,352 1,313 1,321 7,500
2020/07/01 1,354 1,358 1,312 1,316 10,700
2020/06/30 1,359 1,377 1,351 1,351 4,800
2020/06/29 1,377 1,389 1,349 1,349 8,400
2020/06/26 1,410 1,432 1,398 1,398 21,600
2020/06/25 1,424 1,428 1,410 1,410 2,500
2020/06/24 1,425 1,442 1,421 1,427 8,300
2020/06/23 1,409 1,436 1,409 1,425 14,700
2020/06/22 1,399 1,421 1,398 1,408 3,000
2020/06/19 1,412 1,412 1,395 1,399 8,100
2020/06/18 1,427 1,427 1,398 1,412 5,400
2020/06/17 1,425 1,434 1,395 1,428 11,600
2020/06/16 1,392 1,440 1,392 1,424 7,200
2020/06/15 1,436 1,446 1,388 1,388 14,500
2020/06/12 1,410 1,460 1,405 1,432 14,000
2020/06/11 1,504 1,507 1,476 1,476 12,400
2020/06/10 1,499 1,537 1,489 1,504 15,000
2020/06/09 1,480 1,498 1,470 1,484 12,900
2020/06/08 1,419 1,486 1,419 1,486 15,700
2020/06/05 1,395 1,420 1,389 1,408 15,800
2020/06/04 1,374 1,390 1,371 1,390 12,400
2020/06/03 1,383 1,390 1,366 1,370 12,200
2020/06/02 1,395 1,395 1,355 1,376 30,200
2020/06/01 1,419 1,419 1,375 1,395 16,400
2020/05/29 1,405 1,413 1,380 1,400 20,300
2020/05/28 1,414 1,440 1,379 1,404 24,800
2020/05/27 1,375 1,410 1,365 1,386 27,000
2020/05/26 1,347 1,364 1,330 1,364 12,100
2020/05/25 1,296 1,348 1,290 1,342 25,500
2020/05/22 1,272 1,335 1,266 1,266 39,200
2020/05/21 1,250 1,284 1,250 1,279 11,300
2020/05/20 1,253 1,259 1,241 1,249 5,500
2020/05/19 1,243 1,255 1,236 1,253 7,400
2020/05/18 1,230 1,245 1,222 1,224 10,100
2020/05/15 1,235 1,243 1,222 1,240 9,100
2020/05/14 1,241 1,249 1,232 1,235 6,700
2020/05/13 1,253 1,261 1,240 1,240 15,700
2020/05/12 1,286 1,286 1,258 1,260 5,900
2020/05/11 1,242 1,276 1,235 1,268 34,500
2020/05/08 1,161 1,237 1,161 1,236 28,900
2020/05/07 1,162 1,185 1,119 1,162 95,500
2020/05/01 1,258 1,258 1,233 1,252 10,800
2020/04/30 1,248 1,264 1,237 1,253 20,700
2020/04/28 1,236 1,238 1,221 1,234 8,700
2020/04/27 1,243 1,246 1,213 1,236 10,700
2020/04/24 1,232 1,242 1,231 1,242 11,000
2020/04/23 1,243 1,265 1,243 1,256 5,000
2020/04/22 1,264 1,264 1,235 1,241 8,800
2020/04/21 1,250 1,269 1,241 1,264 5,300
2020/04/20 1,268 1,273 1,251 1,257 4,600
2020/04/17 1,249 1,275 1,245 1,258 4,600
2020/04/16 1,258 1,270 1,237 1,237 1,300
2020/04/15 1,263 1,285 1,242 1,263 4,500
2020/04/14 1,251 1,282 1,231 1,261 4,600
2020/04/13 1,263 1,272 1,241 1,251 4,900
2020/04/10 1,265 1,288 1,233 1,263 7,000
2020/04/09 1,259 1,285 1,255 1,255 7,000
2020/04/08 1,197 1,254 1,180 1,254 8,000
2020/04/07 1,203 1,236 1,180 1,193 14,700
2020/04/06 1,128 1,188 1,120 1,173 11,800
2020/04/03 1,138 1,150 1,120 1,148 16,600
2020/04/02 1,168 1,184 1,127 1,138 29,000
2020/04/01 1,222 1,231 1,170 1,174 18,900
2020/03/31 1,244 1,290 1,224 1,252 19,300
2020/03/30 1,245 1,245 1,209 1,244 36,200
2020/03/27 1,264 1,268 1,216 1,257 30,800
2020/03/26 1,201 1,236 1,171 1,214 23,500
2020/03/25 1,243 1,267 1,213 1,231 30,000
2020/03/24 1,150 1,202 1,150 1,185 16,800
2020/03/23 1,133 1,160 1,109 1,150 36,800
2020/03/19 1,246 1,246 1,141 1,155 25,100
2020/03/18 1,280 1,309 1,224 1,246 22,900
2020/03/17 1,250 1,307 1,238 1,301 25,200
2020/03/16 1,316 1,330 1,270 1,282 30,600
2020/03/13 1,298 1,345 1,234 1,316 43,200
2020/03/12 1,347 1,416 1,345 1,370 29,900
2020/03/11 1,370 1,421 1,355 1,395 32,300
2020/03/10 1,339 1,412 1,301 1,399 28,900
2020/03/09 1,446 1,450 1,357 1,399 47,000
2020/03/06 1,551 1,551 1,511 1,516 16,400
2020/03/05 1,608 1,623 1,569 1,572 9,700
2020/03/04 1,602 1,625 1,596 1,599 7,500
2020/03/03 1,680 1,694 1,614 1,630 15,100
2020/03/02 1,594 1,713 1,594 1,665 27,000
2020/02/28 1,636 1,654 1,564 1,597 45,000
2020/02/27 1,680 1,730 1,680 1,707 34,600
2020/02/26 1,730 1,730 1,655 1,704 37,700
2020/02/25 1,800 1,832 1,751 1,761 32,600
2020/02/21 1,855 1,882 1,842 1,864 13,600
2020/02/20 1,823 1,869 1,823 1,855 15,900
2020/02/19 1,797 1,834 1,797 1,823 11,800
2020/02/18 1,794 1,835 1,794 1,831 25,300
2020/02/17 1,813 1,821 1,769 1,794 22,000
2020/02/14 1,861 1,871 1,750 1,835 50,300
2020/02/13 1,888 1,888 1,825 1,865 61,000
2020/02/12 1,932 1,932 1,888 1,915 15,200
2020/02/10 1,950 1,950 1,916 1,933 12,100
2020/02/07 1,985 1,998 1,937 1,949 10,500
2020/02/06 2,004 2,040 1,981 1,985 16,000
2020/02/05 1,970 2,006 1,956 2,004 28,700
2020/02/04 1,954 1,967 1,947 1,959 16,600
2020/02/03 1,905 1,961 1,901 1,954 30,200
2020/01/31 1,949 1,965 1,942 1,955 13,700
2020/01/30 1,926 1,950 1,904 1,934 33,100
2020/01/29 1,920 1,939 1,907 1,934 21,800
2020/01/28 1,903 1,929 1,900 1,920 13,200
2020/01/27 1,923 1,957 1,918 1,943 19,900
2020/01/24 1,952 1,965 1,921 1,945 25,100
2020/01/23 1,959 1,974 1,943 1,956 24,400
2020/01/22 1,949 1,971 1,943 1,959 13,400
2020/01/21 1,937 1,964 1,936 1,958 16,300
2020/01/20 1,928 1,948 1,896 1,947 13,600
2020/01/17 1,902 1,935 1,896 1,930 9,900
2020/01/16 1,907 1,945 1,883 1,883 15,000
2020/01/15 1,887 1,912 1,868 1,902 8,800
2020/01/14 1,880 1,890 1,852 1,887 16,800
2020/01/10 1,867 1,890 1,833 1,890 11,100
2020/01/09 1,874 1,889 1,848 1,867 12,800
2020/01/08 1,881 1,881 1,817 1,848 36,700
2020/01/07 1,900 1,920 1,881 1,885 11,300
2020/01/06 1,935 1,935 1,872 1,902 31,600

このページの先頭へ