ナイル(5618)の株価時系列情報
ナイル(5618)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 354 | 358 | 353 | 358 | 3,500 |
| 2025/06/12 | 346 | 355 | 346 | 349 | 3,400 |
| 2025/06/11 | 353 | 356 | 347 | 348 | 5,900 |
| 2025/06/10 | 355 | 360 | 353 | 353 | 5,400 |
| 2025/06/09 | 360 | 360 | 355 | 355 | 4,000 |
| 2025/06/06 | 354 | 365 | 354 | 354 | 7,100 |
| 2025/06/05 | 375 | 389 | 354 | 354 | 86,200 |
| 2025/06/04 | 375 | 376 | 371 | 376 | 11,900 |
| 2025/06/03 | 371 | 375 | 371 | 373 | 16,000 |
| 2025/06/02 | 372 | 373 | 366 | 369 | 21,500 |
| 2025/05/30 | 364 | 373 | 362 | 372 | 16,900 |
| 2025/05/29 | 368 | 369 | 363 | 363 | 6,500 |
| 2025/05/28 | 359 | 369 | 359 | 367 | 30,800 |
| 2025/05/27 | 347 | 364 | 345 | 358 | 22,000 |
| 2025/05/26 | 343 | 349 | 343 | 348 | 5,400 |
| 2025/05/23 | 370 | 370 | 343 | 343 | 23,800 |
| 2025/05/22 | 348 | 354 | 341 | 354 | 11,800 |
| 2025/05/21 | 345 | 353 | 344 | 351 | 23,700 |
| 2025/05/20 | 353 | 370 | 342 | 342 | 38,100 |
| 2025/05/19 | 334 | 382 | 334 | 345 | 199,200 |
| 2025/05/16 | 395 | 395 | 331 | 331 | 254,400 |
| 2025/05/15 | 356 | 396 | 334 | 396 | 364,600 |
| 2025/05/14 | 308 | 319 | 308 | 316 | 7,300 |
| 2025/05/13 | 309 | 319 | 308 | 312 | 10,200 |
| 2025/05/12 | 310 | 312 | 302 | 309 | 21,400 |
| 2025/05/09 | 315 | 318 | 309 | 310 | 8,300 |
| 2025/05/08 | 309 | 325 | 309 | 312 | 29,800 |
| 2025/05/07 | 323 | 323 | 300 | 317 | 38,000 |
| 2025/05/02 | 322 | 330 | 317 | 327 | 13,000 |
| 2025/05/01 | 323 | 335 | 320 | 325 | 14,100 |
| 2025/04/30 | 325 | 334 | 320 | 327 | 33,000 |
| 2025/04/28 | 335 | 339 | 317 | 324 | 70,400 |
| 2025/04/25 | 340 | 392 | 317 | 328 | 744,500 |
| 2025/04/24 | 330 | 345 | 312 | 316 | 82,900 |
| 2025/04/23 | 345 | 359 | 313 | 316 | 146,600 |
| 2025/04/22 | 280 | 337 | 278 | 333 | 513,200 |
| 2025/04/21 | 276 | 276 | 263 | 264 | 23,800 |
| 2025/04/18 | 295 | 303 | 268 | 270 | 81,100 |
| 2025/04/17 | 298 | 365 | 284 | 293 | 676,100 |
| 2025/04/16 | 268 | 307 | 250 | 290 | 83,000 |
| 2025/04/15 | 265 | 271 | 265 | 267 | 2,600 |
| 2025/04/14 | 256 | 268 | 256 | 268 | 3,500 |
| 2025/04/11 | 265 | 265 | 260 | 264 | 700 |
| 2025/04/10 | 266 | 266 | 261 | 264 | 5,000 |
| 2025/04/09 | 248 | 255 | 242 | 254 | 4,900 |
| 2025/04/08 | 214 | 250 | 214 | 249 | 20,100 |
| 2025/04/07 | 220 | 231 | 212 | 212 | 24,400 |
| 2025/04/04 | 256 | 263 | 226 | 243 | 54,600 |
| 2025/04/03 | 265 | 265 | 251 | 260 | 8,800 |
| 2025/04/02 | 267 | 273 | 265 | 266 | 2,000 |
| 2025/04/01 | 275 | 275 | 267 | 268 | 6,100 |
| 2025/03/31 | 270 | 275 | 268 | 275 | 33,500 |
| 2025/03/28 | 277 | 278 | 274 | 276 | 4,900 |
| 2025/03/27 | 276 | 281 | 276 | 277 | 5,400 |
| 2025/03/26 | 276 | 281 | 274 | 278 | 6,600 |
| 2025/03/25 | 278 | 278 | 274 | 276 | 5,000 |
| 2025/03/24 | 276 | 277 | 273 | 275 | 5,500 |
| 2025/03/21 | 281 | 281 | 273 | 273 | 4,500 |
| 2025/03/19 | 275 | 279 | 275 | 278 | 800 |
| 2025/03/18 | 281 | 281 | 274 | 275 | 3,100 |
| 2025/03/17 | 277 | 279 | 277 | 279 | 1,600 |
| 2025/03/14 | 285 | 285 | 276 | 276 | 7,700 |
| 2025/03/13 | 278 | 282 | 278 | 280 | 2,800 |
| 2025/03/12 | 277 | 279 | 273 | 276 | 4,400 |
| 2025/03/11 | 272 | 278 | 270 | 273 | 14,200 |
| 2025/03/10 | 281 | 285 | 276 | 279 | 6,100 |
| 2025/03/07 | 275 | 278 | 274 | 277 | 4,800 |
| 2025/03/06 | 273 | 276 | 271 | 275 | 12,700 |
| 2025/03/05 | 272 | 275 | 272 | 273 | 2,800 |
| 2025/03/04 | 277 | 283 | 273 | 276 | 4,600 |
| 2025/03/03 | 275 | 280 | 273 | 279 | 4,900 |
| 2025/02/28 | 273 | 277 | 272 | 275 | 15,100 |
| 2025/02/27 | 284 | 284 | 275 | 281 | 3,900 |
| 2025/02/26 | 290 | 290 | 272 | 277 | 22,300 |
| 2025/02/25 | 290 | 297 | 285 | 289 | 19,600 |
| 2025/02/21 | 294 | 294 | 286 | 290 | 9,900 |
| 2025/02/20 | 293 | 296 | 289 | 290 | 23,200 |
| 2025/02/19 | 284 | 287 | 281 | 286 | 11,500 |
| 2025/02/18 | 283 | 285 | 280 | 284 | 14,000 |
| 2025/02/17 | 290 | 291 | 283 | 283 | 21,500 |
| 2025/02/14 | 290 | 290 | 280 | 282 | 19,700 |
| 2025/02/13 | 282 | 294 | 275 | 294 | 37,000 |
| 2025/02/12 | 289 | 292 | 276 | 279 | 21,000 |
| 2025/02/10 | 295 | 295 | 289 | 289 | 35,900 |
| 2025/02/07 | 287 | 296 | 281 | 295 | 40,200 |
| 2025/02/06 | 284 | 294 | 275 | 279 | 30,000 |
| 2025/02/05 | 286 | 292 | 283 | 283 | 31,400 |
| 2025/02/04 | 297 | 297 | 285 | 286 | 26,400 |
| 2025/02/03 | 285 | 301 | 283 | 299 | 75,200 |
| 2025/01/31 | 298 | 312 | 286 | 291 | 157,000 |
| 2025/01/30 | 336 | 336 | 305 | 306 | 143,300 |
| 2025/01/29 | 339 | 352 | 316 | 335 | 447,800 |
| 2025/01/28 | 410 | 434 | 360 | 360 | 2,644,800 |
| 2025/01/27 | 286 | 358 | 286 | 358 | 599,400 |
| 2025/01/24 | 281 | 297 | 271 | 278 | 38,100 |
| 2025/01/23 | 261 | 275 | 261 | 263 | 5,800 |
| 2025/01/22 | 259 | 265 | 259 | 261 | 4,600 |
| 2025/01/21 | 253 | 259 | 253 | 256 | 2,700 |
| 2025/01/20 | 252 | 260 | 252 | 255 | 8,700 |
| 2025/01/17 | 247 | 250 | 246 | 250 | 5,000 |
| 2025/01/16 | 248 | 250 | 246 | 246 | 5,900 |
| 2025/01/15 | 259 | 259 | 241 | 248 | 10,900 |
| 2025/01/14 | 259 | 262 | 259 | 260 | 4,000 |
| 2025/01/10 | 266 | 267 | 254 | 259 | 12,300 |
| 2025/01/09 | 272 | 274 | 268 | 269 | 5,800 |
| 2025/01/08 | 281 | 281 | 272 | 274 | 8,000 |
| 2025/01/07 | 271 | 285 | 268 | 284 | 13,900 |
| 2025/01/06 | 293 | 295 | 269 | 270 | 18,500 |
| 2024/12/30 | 286 | 286 | 263 | 271 | 45,100 |
| 2024/12/27 | 242 | 320 | 242 | 287 | 263,000 |
| 2024/12/26 | 248 | 251 | 240 | 241 | 25,200 |
| 2024/12/25 | 250 | 255 | 245 | 250 | 23,600 |
| 2024/12/24 | 243 | 250 | 241 | 245 | 23,900 |
| 2024/12/23 | 251 | 255 | 250 | 250 | 22,200 |
| 2024/12/20 | 259 | 264 | 259 | 260 | 5,100 |
| 2024/12/19 | 264 | 266 | 255 | 261 | 9,100 |
| 2024/12/18 | 265 | 271 | 263 | 265 | 20,500 |
| 2024/12/17 | 268 | 270 | 265 | 265 | 8,500 |
| 2024/12/16 | 286 | 286 | 264 | 267 | 17,400 |
| 2024/12/13 | 286 | 289 | 283 | 286 | 9,400 |
| 2024/12/12 | 293 | 294 | 288 | 290 | 13,200 |
| 2024/12/11 | 294 | 295 | 291 | 291 | 3,800 |
| 2024/12/10 | 302 | 304 | 292 | 294 | 33,100 |
| 2024/12/09 | 302 | 302 | 298 | 302 | 30,800 |
| 2024/12/06 | 308 | 308 | 300 | 300 | 27,400 |
| 2024/12/05 | 314 | 314 | 305 | 310 | 17,300 |
| 2024/12/04 | 320 | 323 | 312 | 314 | 19,800 |
| 2024/12/03 | 321 | 324 | 321 | 321 | 26,400 |
| 2024/12/02 | 327 | 331 | 322 | 322 | 23,800 |
| 2024/11/29 | 330 | 330 | 326 | 329 | 9,700 |
| 2024/11/28 | 333 | 338 | 329 | 330 | 3,300 |
| 2024/11/27 | 333 | 338 | 330 | 337 | 4,300 |
| 2024/11/26 | 338 | 339 | 331 | 335 | 3,300 |
| 2024/11/25 | 337 | 339 | 320 | 333 | 14,000 |
| 2024/11/22 | 325 | 329 | 322 | 329 | 4,100 |
| 2024/11/21 | 325 | 328 | 321 | 327 | 11,500 |
| 2024/11/20 | 323 | 325 | 323 | 325 | 1,400 |
| 2024/11/19 | 327 | 327 | 320 | 323 | 5,800 |
| 2024/11/18 | 325 | 328 | 322 | 326 | 4,100 |
| 2024/11/15 | 326 | 327 | 321 | 325 | 5,200 |
| 2024/11/14 | 325 | 330 | 325 | 328 | 2,400 |
| 2024/11/13 | 325 | 328 | 323 | 327 | 4,700 |
| 2024/11/12 | 326 | 327 | 325 | 327 | 3,200 |
| 2024/11/11 | 332 | 332 | 325 | 325 | 5,100 |
| 2024/11/08 | 333 | 335 | 332 | 334 | 2,300 |
| 2024/11/07 | 334 | 335 | 331 | 335 | 5,300 |
| 2024/11/06 | 338 | 338 | 333 | 336 | 4,400 |
| 2024/11/05 | 345 | 345 | 333 | 339 | 4,200 |
| 2024/11/01 | 343 | 345 | 341 | 345 | 1,600 |
| 2024/10/31 | 344 | 345 | 340 | 345 | 3,200 |
| 2024/10/30 | 335 | 344 | 335 | 344 | 5,500 |
| 2024/10/29 | 334 | 341 | 333 | 337 | 6,300 |
| 2024/10/28 | 328 | 334 | 325 | 334 | 14,300 |
| 2024/10/25 | 340 | 340 | 327 | 327 | 19,300 |
| 2024/10/24 | 328 | 340 | 328 | 332 | 10,800 |
| 2024/10/23 | 338 | 338 | 328 | 328 | 17,900 |
| 2024/10/22 | 342 | 342 | 339 | 342 | 6,900 |
| 2024/10/21 | 339 | 343 | 339 | 342 | 2,600 |
| 2024/10/18 | 341 | 343 | 340 | 343 | 2,600 |
| 2024/10/17 | 346 | 346 | 341 | 344 | 6,100 |
| 2024/10/16 | 343 | 349 | 341 | 346 | 10,800 |
| 2024/10/15 | 343 | 348 | 342 | 347 | 14,100 |
| 2024/10/11 | 354 | 354 | 351 | 351 | 3,100 |
| 2024/10/10 | 357 | 357 | 353 | 353 | 5,000 |
| 2024/10/09 | 362 | 362 | 358 | 358 | 4,700 |
| 2024/10/08 | 360 | 363 | 359 | 361 | 4,900 |
| 2024/10/07 | 356 | 360 | 356 | 360 | 6,700 |
| 2024/10/04 | 357 | 358 | 355 | 358 | 2,800 |
| 2024/10/03 | 356 | 358 | 354 | 357 | 5,100 |
| 2024/10/02 | 359 | 360 | 355 | 355 | 4,600 |
| 2024/10/01 | 369 | 369 | 360 | 362 | 9,200 |
| 2024/09/30 | 360 | 369 | 360 | 367 | 5,600 |
| 2024/09/27 | 369 | 372 | 366 | 367 | 5,900 |
| 2024/09/26 | 375 | 376 | 367 | 369 | 5,500 |
| 2024/09/25 | 371 | 374 | 371 | 373 | 4,500 |
| 2024/09/24 | 372 | 372 | 370 | 371 | 3,300 |
| 2024/09/20 | 372 | 374 | 370 | 372 | 2,600 |
| 2024/09/19 | 374 | 375 | 371 | 374 | 5,500 |
| 2024/09/18 | 369 | 370 | 368 | 370 | 600 |
| 2024/09/17 | 372 | 374 | 367 | 367 | 4,700 |
| 2024/09/13 | 378 | 379 | 372 | 372 | 3,500 |
| 2024/09/12 | 385 | 385 | 367 | 379 | 14,300 |
| 2024/09/11 | 383 | 390 | 361 | 371 | 71,100 |
| 2024/09/10 | 393 | 396 | 393 | 393 | 2,300 |
| 2024/09/09 | 394 | 397 | 388 | 392 | 11,200 |
| 2024/09/06 | 404 | 404 | 399 | 399 | 6,700 |
| 2024/09/05 | 405 | 407 | 400 | 404 | 4,400 |
| 2024/09/04 | 404 | 405 | 400 | 401 | 15,400 |
| 2024/09/03 | 404 | 407 | 402 | 405 | 10,400 |
| 2024/09/02 | 406 | 408 | 402 | 402 | 12,100 |
| 2024/08/30 | 403 | 407 | 402 | 402 | 6,600 |
| 2024/08/29 | 408 | 408 | 402 | 402 | 3,400 |
| 2024/08/28 | 411 | 411 | 403 | 408 | 8,200 |
| 2024/08/27 | 405 | 410 | 403 | 408 | 4,400 |
| 2024/08/26 | 402 | 410 | 402 | 405 | 12,000 |
| 2024/08/23 | 406 | 407 | 401 | 406 | 21,500 |
| 2024/08/22 | 406 | 410 | 405 | 407 | 8,400 |
| 2024/08/21 | 410 | 411 | 406 | 406 | 12,000 |
| 2024/08/20 | 406 | 413 | 404 | 413 | 29,900 |
| 2024/08/19 | 408 | 412 | 405 | 405 | 15,900 |