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
2023/12/29 3,260 3,300 3,260 3,270 28,100
2023/12/28 3,210 3,280 3,210 3,260 79,600
2023/12/27 3,435 3,440 3,365 3,400 124,400
2023/12/26 3,445 3,455 3,425 3,435 50,300
2023/12/25 3,460 3,460 3,415 3,445 37,300
2023/12/22 3,430 3,440 3,405 3,440 41,300
2023/12/21 3,400 3,415 3,380 3,410 25,300
2023/12/20 3,440 3,450 3,410 3,415 26,700
2023/12/19 3,400 3,430 3,370 3,400 22,400
2023/12/18 3,400 3,435 3,330 3,400 38,500
2023/12/15 3,380 3,420 3,380 3,385 57,900
2023/12/14 3,500 3,500 3,360 3,380 63,000
2023/12/13 3,475 3,505 3,450 3,485 60,800
2023/12/12 3,405 3,435 3,405 3,425 19,200
2023/12/11 3,410 3,425 3,385 3,405 30,200
2023/12/08 3,480 3,480 3,350 3,370 68,900
2023/12/07 3,490 3,500 3,455 3,500 27,400
2023/12/06 3,415 3,510 3,415 3,510 45,600
2023/12/05 3,435 3,460 3,400 3,400 23,300
2023/12/04 3,430 3,440 3,380 3,425 39,100
2023/12/01 3,430 3,455 3,390 3,410 29,500
2023/11/30 3,330 3,410 3,330 3,395 27,700
2023/11/29 3,290 3,335 3,290 3,330 23,500
2023/11/28 3,350 3,360 3,300 3,310 25,600
2023/11/27 3,290 3,370 3,290 3,350 49,700
2023/11/24 3,280 3,280 3,255 3,275 24,700
2023/11/22 3,225 3,270 3,225 3,265 21,600
2023/11/21 3,230 3,260 3,215 3,260 19,800
2023/11/20 3,270 3,285 3,210 3,220 32,200
2023/11/17 3,225 3,260 3,190 3,260 32,700
2023/11/16 3,245 3,250 3,230 3,230 15,900
2023/11/15 3,285 3,295 3,220 3,230 28,600
2023/11/14 3,310 3,310 3,200 3,260 66,700
2023/11/13 3,390 3,400 3,275 3,310 143,100
2023/11/10 3,055 3,055 2,993 3,040 32,000
2023/11/09 2,990 3,035 2,981 3,035 19,200
2023/11/08 3,100 3,100 2,931 2,931 63,100
2023/11/07 3,080 3,095 3,060 3,075 16,100
2023/11/06 3,070 3,100 3,025 3,085 34,400
2023/11/02 3,060 3,070 2,989 3,000 21,800
2023/11/01 3,020 3,050 2,991 3,050 25,300
2023/10/31 2,948 2,980 2,944 2,980 29,800
2023/10/30 2,947 2,965 2,902 2,940 32,200
2023/10/27 2,897 2,917 2,800 2,917 18,600
2023/10/26 2,858 2,894 2,847 2,887 16,800
2023/10/25 2,886 2,935 2,870 2,870 29,100
2023/10/24 2,815 2,836 2,751 2,815 26,500
2023/10/23 2,840 2,870 2,812 2,812 11,700
2023/10/20 2,836 2,853 2,820 2,846 12,900
2023/10/19 2,827 2,851 2,816 2,836 16,400
2023/10/18 2,860 2,880 2,842 2,853 18,200
2023/10/17 2,860 2,886 2,832 2,860 19,000
2023/10/16 2,845 2,856 2,812 2,819 31,000
2023/10/13 2,936 2,940 2,850 2,860 30,700
2023/10/12 2,983 3,000 2,920 2,936 38,000
2023/10/11 2,999 3,010 2,988 2,988 12,800
2023/10/10 2,952 2,996 2,952 2,990 19,000
2023/10/06 2,913 2,954 2,869 2,922 20,800
2023/10/05 2,841 2,920 2,829 2,912 30,200
2023/10/04 2,899 2,906 2,821 2,834 42,100
2023/10/03 3,015 3,020 2,936 2,952 36,200
2023/10/02 3,015 3,090 3,015 3,055 13,400
2023/09/29 3,060 3,095 2,992 3,015 16,300
2023/09/28 3,030 3,075 2,985 3,055 35,300
2023/09/27 3,040 3,040 2,982 3,030 19,300
2023/09/26 3,070 3,110 3,020 3,045 16,900
2023/09/25 3,140 3,140 3,010 3,035 45,800
2023/09/22 3,165 3,165 3,050 3,125 46,100
2023/09/21 3,160 3,235 3,160 3,200 17,400
2023/09/20 3,200 3,255 3,175 3,175 28,100
2023/09/19 3,160 3,185 3,145 3,185 31,700
2023/09/15 3,175 3,205 3,170 3,170 17,500
2023/09/14 3,170 3,170 3,115 3,165 14,800
2023/09/13 3,175 3,195 3,150 3,170 9,800
2023/09/12 3,200 3,215 3,150 3,170 10,100
2023/09/11 3,160 3,200 3,160 3,175 13,000
2023/09/08 3,180 3,180 3,145 3,155 15,600
2023/09/07 3,200 3,220 3,185 3,185 20,900
2023/09/06 3,145 3,210 3,135 3,200 30,200
2023/09/05 3,160 3,160 3,090 3,130 17,400
2023/09/04 3,080 3,150 3,080 3,145 20,300
2023/09/01 3,050 3,080 3,040 3,060 20,600
2023/08/31 2,999 3,045 2,998 3,045 21,600
2023/08/30 3,010 3,010 2,970 2,999 24,200
2023/08/29 3,020 3,030 3,005 3,010 10,100
2023/08/28 2,999 3,020 2,995 3,005 17,900
2023/08/25 2,965 2,991 2,960 2,991 16,800
2023/08/24 2,930 2,998 2,927 2,984 29,000
2023/08/23 2,928 2,928 2,908 2,926 19,200
2023/08/22 2,945 2,955 2,915 2,926 30,900
2023/08/21 2,943 2,957 2,932 2,944 19,400
2023/08/18 2,925 2,956 2,918 2,940 15,800
2023/08/17 2,981 2,988 2,914 2,956 20,800
2023/08/16 2,980 3,015 2,962 2,993 20,900
2023/08/15 2,963 3,025 2,926 3,010 43,900
2023/08/14 2,999 3,030 2,945 2,956 65,100
2023/08/10 2,806 2,872 2,806 2,860 21,900
2023/08/09 2,867 2,875 2,813 2,813 18,200
2023/08/08 2,850 2,867 2,840 2,861 11,900
2023/08/07 2,847 2,858 2,823 2,837 12,800
2023/08/04 2,830 2,874 2,830 2,852 13,600
2023/08/03 2,855 2,886 2,839 2,842 21,300
2023/08/02 2,887 2,907 2,872 2,891 12,100
2023/08/01 2,900 2,919 2,894 2,899 11,800
2023/07/31 2,854 2,915 2,854 2,900 26,400
2023/07/28 2,833 2,880 2,800 2,819 22,500
2023/07/27 2,854 2,860 2,825 2,859 15,000
2023/07/26 2,874 2,874 2,832 2,854 12,100
2023/07/25 2,832 2,878 2,820 2,867 19,000
2023/07/24 2,830 2,884 2,825 2,847 29,000
2023/07/21 2,825 2,825 2,792 2,811 12,600
2023/07/20 2,806 2,833 2,793 2,815 15,000
2023/07/19 2,778 2,800 2,762 2,780 14,100
2023/07/18 2,679 2,745 2,679 2,745 18,100
2023/07/14 2,709 2,709 2,661 2,677 34,200
2023/07/13 2,724 2,734 2,673 2,709 26,800
2023/07/12 2,842 2,842 2,717 2,719 51,200
2023/07/11 2,861 2,917 2,825 2,842 29,000
2023/07/10 2,824 2,853 2,806 2,844 23,500
2023/07/07 2,850 2,864 2,788 2,817 42,100
2023/07/06 2,935 2,935 2,850 2,870 38,000
2023/07/05 2,877 2,938 2,860 2,929 43,800
2023/07/04 2,880 2,880 2,822 2,879 33,800
2023/07/03 2,830 2,891 2,820 2,855 41,500
2023/06/30 2,770 2,793 2,770 2,788 25,900
2023/06/29 2,759 2,795 2,731 2,762 68,300
2023/06/28 2,733 2,770 2,728 2,766 66,600
2023/06/27 2,700 2,714 2,669 2,713 28,600
2023/06/26 2,710 2,721 2,665 2,706 25,200
2023/06/23 2,743 2,744 2,675 2,694 36,000
2023/06/22 2,730 2,738 2,706 2,717 26,400
2023/06/21 2,651 2,733 2,650 2,710 26,800
2023/06/20 2,673 2,677 2,656 2,667 13,400
2023/06/19 2,680 2,687 2,654 2,674 22,500
2023/06/16 2,636 2,669 2,611 2,656 24,000
2023/06/15 2,573 2,673 2,569 2,636 54,900
2023/06/14 2,590 2,590 2,561 2,572 19,200
2023/06/13 2,598 2,598 2,570 2,580 29,300
2023/06/12 2,530 2,596 2,522 2,585 42,600
2023/06/09 2,510 2,530 2,496 2,520 15,600
2023/06/08 2,503 2,520 2,486 2,494 17,400
2023/06/07 2,525 2,529 2,500 2,516 23,300
2023/06/06 2,490 2,521 2,480 2,521 13,700
2023/06/05 2,482 2,515 2,482 2,494 20,700
2023/06/02 2,411 2,458 2,411 2,455 15,600
2023/06/01 2,408 2,432 2,397 2,400 22,900
2023/05/31 2,476 2,476 2,420 2,420 19,600
2023/05/30 2,493 2,493 2,460 2,477 18,000
2023/05/29 2,512 2,517 2,471 2,478 22,200
2023/05/26 2,496 2,518 2,485 2,500 15,600
2023/05/25 2,493 2,493 2,460 2,470 16,700
2023/05/24 2,473 2,505 2,460 2,493 16,000
2023/05/23 2,505 2,521 2,450 2,473 30,600
2023/05/22 2,523 2,539 2,494 2,509 37,500
2023/05/19 2,529 2,534 2,514 2,516 21,600
2023/05/18 2,553 2,553 2,505 2,517 31,800
2023/05/17 2,562 2,572 2,486 2,521 23,600
2023/05/16 2,498 2,582 2,498 2,562 41,700
2023/05/15 2,495 2,524 2,458 2,498 35,700
2023/05/12 2,425 2,450 2,414 2,445 12,700
2023/05/11 2,430 2,451 2,407 2,425 19,100
2023/05/10 2,430 2,453 2,401 2,430 20,000
2023/05/09 2,384 2,414 2,384 2,414 11,400
2023/05/08 2,388 2,399 2,380 2,384 15,100
2023/05/02 2,349 2,390 2,349 2,388 24,800
2023/05/01 2,363 2,396 2,357 2,377 30,200
2023/04/28 2,358 2,369 2,321 2,352 18,300
2023/04/27 2,290 2,333 2,283 2,315 16,500
2023/04/26 2,332 2,332 2,297 2,311 25,100
2023/04/25 2,346 2,370 2,327 2,332 19,000
2023/04/24 2,368 2,371 2,361 2,361 9,400
2023/04/21 2,371 2,388 2,370 2,382 6,500
2023/04/20 2,383 2,396 2,371 2,383 7,700
2023/04/19 2,405 2,405 2,382 2,383 5,900
2023/04/18 2,400 2,402 2,385 2,385 8,600
2023/04/17 2,402 2,402 2,381 2,396 11,500
2023/04/14 2,401 2,409 2,385 2,385 6,700
2023/04/13 2,404 2,412 2,386 2,400 8,900
2023/04/12 2,376 2,425 2,376 2,404 19,200
2023/04/11 2,379 2,380 2,354 2,370 9,700
2023/04/10 2,333 2,365 2,333 2,365 8,100
2023/04/07 2,325 2,340 2,325 2,330 6,500
2023/04/06 2,360 2,370 2,314 2,323 24,300
2023/04/05 2,410 2,410 2,372 2,373 19,700
2023/04/04 2,374 2,419 2,370 2,419 24,300
2023/04/03 2,370 2,393 2,351 2,364 21,300
2023/03/31 2,375 2,401 2,364 2,367 20,500
2023/03/30 2,349 2,383 2,338 2,383 22,500
2023/03/29 2,298 2,340 2,298 2,331 11,900
2023/03/28 2,339 2,344 2,298 2,298 12,700
2023/03/27 2,297 2,320 2,296 2,320 14,100
2023/03/24 2,269 2,299 2,260 2,291 15,300
2023/03/23 2,241 2,284 2,222 2,275 21,000
2023/03/22 2,231 2,251 2,215 2,233 15,700
2023/03/20 2,254 2,255 2,219 2,231 16,400
2023/03/17 2,304 2,310 2,243 2,267 19,800
2023/03/16 2,278 2,288 2,233 2,288 29,700
2023/03/15 2,275 2,313 2,271 2,306 25,800
2023/03/14 2,291 2,291 2,230 2,245 38,500
2023/03/13 2,344 2,344 2,283 2,320 44,900
2023/03/10 2,353 2,396 2,352 2,386 24,200
2023/03/09 2,400 2,437 2,370 2,373 43,700
2023/03/08 2,397 2,398 2,354 2,385 38,600
2023/03/07 2,334 2,421 2,322 2,412 83,900
2023/03/06 2,285 2,305 2,259 2,261 41,800
2023/03/03 2,219 2,285 2,219 2,271 66,900
2023/03/02 2,219 2,221 2,200 2,210 23,300
2023/03/01 2,215 2,228 2,208 2,219 17,200
2023/02/28 2,250 2,255 2,194 2,197 34,800
2023/02/27 2,250 2,263 2,222 2,231 45,000
2023/02/24 2,217 2,264 2,213 2,250 46,400
2023/02/22 2,170 2,210 2,151 2,210 35,300
2023/02/21 2,132 2,176 2,127 2,170 46,300
2023/02/20 2,128 2,134 2,104 2,130 35,200
2023/02/17 2,084 2,141 2,076 2,128 44,000
2023/02/16 2,077 2,112 2,058 2,080 43,000
2023/02/15 2,050 2,122 2,040 2,074 151,800
2023/02/14 1,957 1,965 1,930 1,937 31,400
2023/02/13 1,929 1,959 1,929 1,959 30,600
2023/02/10 1,923 1,923 1,911 1,922 11,900
2023/02/09 1,902 1,923 1,902 1,918 15,200
2023/02/08 1,894 1,900 1,885 1,900 13,500
2023/02/07 1,885 1,900 1,881 1,882 29,400
2023/02/06 1,859 1,890 1,859 1,885 27,100
2023/02/03 1,851 1,859 1,828 1,829 10,300
2023/02/02 1,875 1,876 1,856 1,866 11,700
2023/02/01 1,879 1,879 1,860 1,875 7,200
2023/01/31 1,875 1,888 1,864 1,879 13,500
2023/01/30 1,867 1,879 1,855 1,870 9,800
2023/01/27 1,870 1,875 1,857 1,867 10,600
2023/01/26 1,892 1,895 1,870 1,870 6,800
2023/01/25 1,862 1,890 1,856 1,890 29,700
2023/01/24 1,863 1,875 1,858 1,862 26,900
2023/01/23 1,869 1,873 1,856 1,863 31,800
2023/01/20 1,819 1,863 1,815 1,862 43,300
2023/01/19 1,819 1,825 1,808 1,816 27,800
2023/01/18 1,822 1,826 1,810 1,819 18,600
2023/01/17 1,785 1,824 1,779 1,818 18,700
2023/01/16 1,792 1,792 1,779 1,791 12,700
2023/01/13 1,799 1,808 1,790 1,795 12,900
2023/01/12 1,810 1,823 1,804 1,805 20,300
2023/01/11 1,810 1,819 1,800 1,810 19,800
2023/01/10 1,785 1,805 1,785 1,805 24,600
2023/01/06 1,765 1,789 1,755 1,782 18,700
2023/01/05 1,741 1,768 1,740 1,768 31,200
2023/01/04 1,752 1,755 1,730 1,737 37,700

このページの先頭へ