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 |