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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 414 | 414 | 405 | 405 | 45,600 |
| 2024/08/15 | 419 | 419 | 400 | 408 | 72,900 |
| 2024/08/14 | 459 | 459 | 411 | 411 | 520,900 |
| 2024/08/13 | 502 | 556 | 483 | 511 | 27,300 |
| 2024/08/09 | 505 | 505 | 477 | 489 | 9,000 |
| 2024/08/08 | 490 | 500 | 482 | 489 | 3,900 |
| 2024/08/07 | 463 | 507 | 451 | 500 | 38,500 |
| 2024/08/06 | 499 | 515 | 495 | 495 | 26,900 |
| 2024/08/05 | 580 | 580 | 514 | 514 | 45,700 |
| 2024/08/02 | 646 | 652 | 590 | 614 | 23,200 |
| 2024/08/01 | 666 | 672 | 654 | 656 | 2,700 |
| 2024/07/31 | 656 | 671 | 653 | 671 | 3,200 |
| 2024/07/30 | 660 | 675 | 657 | 664 | 8,900 |
| 2024/07/29 | 654 | 671 | 654 | 670 | 2,700 |
| 2024/07/26 | 674 | 674 | 654 | 654 | 3,200 |
| 2024/07/25 | 675 | 676 | 670 | 674 | 5,600 |
| 2024/07/24 | 662 | 670 | 655 | 670 | 6,400 |
| 2024/07/23 | 670 | 670 | 660 | 662 | 2,000 |
| 2024/07/22 | 663 | 674 | 663 | 674 | 4,300 |
| 2024/07/19 | 674 | 675 | 662 | 670 | 6,200 |
| 2024/07/18 | 647 | 679 | 647 | 666 | 7,800 |
| 2024/07/17 | 660 | 660 | 641 | 655 | 5,100 |
| 2024/07/16 | 660 | 663 | 650 | 663 | 2,200 |
| 2024/07/12 | 649 | 665 | 649 | 657 | 3,700 |
| 2024/07/11 | 671 | 671 | 648 | 665 | 7,200 |
| 2024/07/10 | 690 | 690 | 657 | 671 | 32,700 |
| 2024/07/09 | 690 | 690 | 671 | 689 | 2,800 |
| 2024/07/08 | 678 | 692 | 678 | 690 | 3,400 |
| 2024/07/05 | 676 | 689 | 675 | 689 | 10,100 |
| 2024/07/04 | 677 | 695 | 677 | 690 | 19,100 |
| 2024/07/03 | 700 | 701 | 680 | 687 | 10,000 |
| 2024/07/02 | 709 | 709 | 701 | 708 | 4,800 |
| 2024/07/01 | 701 | 714 | 700 | 714 | 11,400 |
| 2024/06/28 | 697 | 704 | 697 | 704 | 2,800 |
| 2024/06/27 | 690 | 720 | 680 | 701 | 23,200 |
| 2024/06/26 | 710 | 710 | 690 | 700 | 4,000 |
| 2024/06/25 | 698 | 708 | 691 | 704 | 5,600 |
| 2024/06/24 | 711 | 711 | 688 | 698 | 10,300 |
| 2024/06/21 | 699 | 710 | 690 | 709 | 7,500 |
| 2024/06/20 | 696 | 704 | 690 | 699 | 9,100 |
| 2024/06/19 | 704 | 707 | 692 | 696 | 18,700 |
| 2024/06/18 | 707 | 717 | 699 | 711 | 7,600 |
| 2024/06/17 | 723 | 723 | 705 | 714 | 3,800 |
| 2024/06/14 | 701 | 724 | 701 | 713 | 10,700 |
| 2024/06/13 | 742 | 742 | 725 | 739 | 5,600 |
| 2024/06/12 | 751 | 751 | 731 | 735 | 4,800 |
| 2024/06/11 | 757 | 759 | 740 | 750 | 7,100 |
| 2024/06/10 | 749 | 762 | 710 | 761 | 20,700 |
| 2024/06/07 | 725 | 753 | 725 | 743 | 9,300 |
| 2024/06/06 | 782 | 782 | 731 | 731 | 31,900 |
| 2024/06/05 | 843 | 847 | 783 | 783 | 42,800 |
| 2024/06/04 | 893 | 894 | 823 | 828 | 168,200 |
| 2024/06/03 | 799 | 945 | 795 | 945 | 45,800 |
| 2024/05/31 | 783 | 799 | 775 | 795 | 4,900 |
| 2024/05/30 | 795 | 800 | 777 | 790 | 16,300 |
| 2024/05/29 | 813 | 819 | 796 | 810 | 5,200 |
| 2024/05/28 | 824 | 838 | 816 | 819 | 3,400 |
| 2024/05/27 | 841 | 841 | 805 | 839 | 14,900 |
| 2024/05/24 | 853 | 860 | 843 | 845 | 4,000 |
| 2024/05/23 | 884 | 884 | 883 | 883 | 200 |
| 2024/05/22 | 850 | 860 | 850 | 856 | 2,700 |
| 2024/05/21 | 880 | 880 | 865 | 865 | 200 |
| 2024/05/20 | 895 | 895 | 860 | 880 | 5,000 |
| 2024/05/17 | 857 | 879 | 841 | 865 | 10,300 |
| 2024/05/16 | 869 | 893 | 849 | 880 | 6,000 |
| 2024/05/15 | 930 | 932 | 842 | 844 | 24,300 |
| 2024/05/14 | 955 | 975 | 955 | 956 | 5,000 |
| 2024/05/13 | 955 | 975 | 951 | 975 | 7,000 |
| 2024/05/10 | 975 | 976 | 960 | 968 | 2,000 |
| 2024/05/09 | 971 | 981 | 966 | 975 | 3,500 |
| 2024/05/08 | 988 | 998 | 971 | 974 | 8,500 |
| 2024/05/07 | 960 | 998 | 958 | 988 | 6,400 |
| 2024/05/02 | 955 | 960 | 951 | 957 | 1,800 |
| 2024/05/01 | 950 | 971 | 950 | 971 | 3,600 |
| 2024/04/30 | 953 | 965 | 950 | 955 | 5,100 |
| 2024/04/26 | 990 | 990 | 955 | 958 | 10,900 |
| 2024/04/25 | 985 | 997 | 972 | 994 | 10,300 |
| 2024/04/24 | 974 | 1,010 | 974 | 996 | 8,300 |
| 2024/04/23 | 970 | 989 | 962 | 989 | 7,500 |
| 2024/04/22 | 961 | 975 | 941 | 975 | 6,300 |
| 2024/04/19 | 948 | 963 | 921 | 951 | 9,900 |
| 2024/04/18 | 964 | 970 | 940 | 948 | 6,100 |
| 2024/04/17 | 981 | 981 | 935 | 966 | 10,600 |
| 2024/04/16 | 985 | 1,029 | 971 | 980 | 11,100 |
| 2024/04/15 | 970 | 987 | 960 | 987 | 4,400 |
| 2024/04/12 | 1,000 | 1,000 | 972 | 972 | 4,800 |
| 2024/04/11 | 995 | 1,002 | 983 | 996 | 7,200 |
| 2024/04/10 | 971 | 1,061 | 971 | 1,008 | 28,400 |
| 2024/04/09 | 939 | 981 | 935 | 981 | 17,100 |
| 2024/04/08 | 992 | 1,012 | 910 | 938 | 29,300 |
| 2024/04/05 | 1,033 | 1,039 | 979 | 1,020 | 15,100 |
| 2024/04/04 | 990 | 1,050 | 990 | 1,040 | 11,800 |
| 2024/04/03 | 1,012 | 1,012 | 986 | 989 | 10,800 |
| 2024/04/02 | 1,025 | 1,040 | 994 | 1,012 | 14,100 |
| 2024/04/01 | 1,139 | 1,139 | 1,017 | 1,031 | 8,400 |
| 2024/03/29 | 1,040 | 1,125 | 1,040 | 1,089 | 10,400 |
| 2024/03/28 | 1,076 | 1,080 | 1,030 | 1,043 | 8,500 |
| 2024/03/27 | 1,136 | 1,145 | 1,080 | 1,094 | 16,100 |
| 2024/03/26 | 1,180 | 1,218 | 1,136 | 1,141 | 26,300 |
| 2024/03/25 | 1,110 | 1,272 | 1,105 | 1,180 | 118,900 |
| 2024/03/22 | 1,059 | 1,074 | 1,028 | 1,073 | 4,300 |
| 2024/03/21 | 1,093 | 1,111 | 1,035 | 1,066 | 14,500 |
| 2024/03/19 | 1,108 | 1,149 | 1,088 | 1,111 | 17,800 |
| 2024/03/18 | 1,049 | 1,098 | 1,047 | 1,092 | 11,900 |
| 2024/03/15 | 1,050 | 1,054 | 1,030 | 1,050 | 6,700 |
| 2024/03/14 | 1,078 | 1,094 | 1,002 | 1,060 | 9,000 |
| 2024/03/13 | 1,094 | 1,107 | 1,044 | 1,078 | 15,700 |
| 2024/03/12 | 1,036 | 1,093 | 1,022 | 1,093 | 5,300 |
| 2024/03/11 | 1,070 | 1,092 | 1,016 | 1,049 | 17,100 |
| 2024/03/08 | 1,100 | 1,151 | 1,093 | 1,093 | 19,300 |
| 2024/03/07 | 1,124 | 1,146 | 1,074 | 1,097 | 18,600 |
| 2024/03/06 | 1,126 | 1,176 | 1,108 | 1,124 | 44,400 |
| 2024/03/05 | 1,150 | 1,160 | 1,101 | 1,142 | 15,900 |
| 2024/03/04 | 1,136 | 1,148 | 1,117 | 1,142 | 10,900 |
| 2024/03/01 | 1,206 | 1,237 | 1,137 | 1,138 | 29,600 |
| 2024/02/29 | 1,245 | 1,265 | 1,223 | 1,233 | 17,200 |
| 2024/02/28 | 1,201 | 1,250 | 1,163 | 1,250 | 27,800 |
| 2024/02/27 | 1,233 | 1,256 | 1,185 | 1,195 | 14,500 |
| 2024/02/26 | 1,205 | 1,250 | 1,185 | 1,230 | 30,200 |
| 2024/02/22 | 1,280 | 1,280 | 1,189 | 1,204 | 41,400 |
| 2024/02/21 | 1,224 | 1,255 | 1,186 | 1,254 | 36,100 |
| 2024/02/20 | 1,260 | 1,358 | 1,205 | 1,233 | 153,000 |
| 2024/02/19 | 1,050 | 1,320 | 1,031 | 1,250 | 271,900 |
| 2024/02/16 | 1,009 | 1,048 | 965 | 1,020 | 60,400 |
| 2024/02/15 | 996 | 1,026 | 965 | 1,001 | 42,700 |
| 2024/02/14 | 1,038 | 1,059 | 955 | 975 | 100,600 |
| 2024/02/13 | 1,147 | 1,160 | 1,102 | 1,158 | 72,300 |
| 2024/02/09 | 1,023 | 1,176 | 1,023 | 1,123 | 213,400 |
| 2024/02/08 | 1,000 | 1,038 | 970 | 1,006 | 52,700 |
| 2024/02/07 | 1,010 | 1,010 | 965 | 988 | 13,300 |
| 2024/02/06 | 1,000 | 1,017 | 975 | 1,010 | 23,500 |
| 2024/02/05 | 972 | 1,011 | 953 | 1,010 | 47,800 |
| 2024/02/02 | 946 | 970 | 943 | 960 | 22,600 |
| 2024/02/01 | 960 | 960 | 938 | 944 | 18,200 |
| 2024/01/31 | 1,007 | 1,007 | 950 | 954 | 22,700 |
| 2024/01/30 | 969 | 1,009 | 925 | 1,009 | 51,100 |
| 2024/01/29 | 961 | 969 | 940 | 969 | 12,000 |
| 2024/01/26 | 983 | 986 | 957 | 960 | 30,400 |
| 2024/01/25 | 1,010 | 1,011 | 972 | 993 | 42,000 |
| 2024/01/24 | 959 | 1,029 | 932 | 1,010 | 163,800 |
| 2024/01/23 | 935 | 956 | 920 | 956 | 46,000 |
| 2024/01/22 | 903 | 940 | 900 | 920 | 17,600 |
| 2024/01/19 | 905 | 919 | 896 | 902 | 26,500 |
| 2024/01/18 | 930 | 930 | 890 | 901 | 31,400 |
| 2024/01/17 | 917 | 917 | 889 | 902 | 36,500 |
| 2024/01/16 | 924 | 928 | 917 | 917 | 17,600 |
| 2024/01/15 | 929 | 931 | 920 | 924 | 14,900 |
| 2024/01/12 | 942 | 942 | 920 | 920 | 27,300 |
| 2024/01/11 | 933 | 956 | 924 | 956 | 22,600 |
| 2024/01/10 | 958 | 958 | 925 | 929 | 41,400 |
| 2024/01/09 | 965 | 970 | 922 | 960 | 53,200 |
| 2024/01/05 | 1,005 | 1,014 | 961 | 961 | 94,800 |
| 2024/01/04 | 1,032 | 1,034 | 998 | 1,027 | 105,100 |