ニチリョク(7578)の株価時系列情報
ニチリョク(7578)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 195 | 198 | 195 | 196 | 16,500 |
| 2024/07/25 | 195 | 197 | 193 | 195 | 83,700 |
| 2024/07/24 | 198 | 201 | 196 | 197 | 38,900 |
| 2024/07/23 | 196 | 202 | 196 | 201 | 47,400 |
| 2024/07/22 | 202 | 202 | 194 | 197 | 114,100 |
| 2024/07/19 | 201 | 202 | 200 | 200 | 28,600 |
| 2024/07/18 | 201 | 203 | 199 | 200 | 38,700 |
| 2024/07/17 | 203 | 204 | 201 | 201 | 36,200 |
| 2024/07/16 | 204 | 208 | 202 | 206 | 42,900 |
| 2024/07/12 | 202 | 203 | 198 | 203 | 56,100 |
| 2024/07/11 | 198 | 219 | 197 | 201 | 421,700 |
| 2024/07/10 | 204 | 205 | 195 | 195 | 234,300 |
| 2024/07/09 | 205 | 213 | 202 | 206 | 120,300 |
| 2024/07/08 | 211 | 214 | 206 | 206 | 105,400 |
| 2024/07/05 | 218 | 218 | 212 | 212 | 125,900 |
| 2024/07/04 | 217 | 222 | 215 | 215 | 137,100 |
| 2024/07/03 | 224 | 245 | 217 | 219 | 709,100 |
| 2024/07/02 | 197 | 223 | 194 | 219 | 721,200 |
| 2024/07/01 | 198 | 199 | 194 | 197 | 100,100 |
| 2024/06/28 | 198 | 198 | 196 | 198 | 31,900 |
| 2024/06/27 | 196 | 200 | 196 | 198 | 65,200 |
| 2024/06/26 | 200 | 200 | 193 | 197 | 119,700 |
| 2024/06/25 | 201 | 206 | 198 | 201 | 125,900 |
| 2024/06/24 | 196 | 200 | 195 | 200 | 89,600 |
| 2024/06/21 | 197 | 199 | 196 | 196 | 28,200 |
| 2024/06/20 | 200 | 200 | 195 | 198 | 43,300 |
| 2024/06/19 | 201 | 204 | 196 | 200 | 84,700 |
| 2024/06/18 | 199 | 206 | 195 | 203 | 116,200 |
| 2024/06/17 | 208 | 208 | 196 | 197 | 121,600 |
| 2024/06/14 | 193 | 218 | 192 | 206 | 426,700 |
| 2024/06/13 | 196 | 198 | 192 | 193 | 43,300 |
| 2024/06/12 | 199 | 200 | 196 | 196 | 25,300 |
| 2024/06/11 | 199 | 204 | 199 | 199 | 39,500 |
| 2024/06/10 | 199 | 204 | 198 | 201 | 47,900 |
| 2024/06/07 | 198 | 204 | 195 | 199 | 26,500 |
| 2024/06/06 | 198 | 201 | 195 | 198 | 41,300 |
| 2024/06/05 | 200 | 203 | 196 | 198 | 91,900 |
| 2024/06/04 | 201 | 205 | 200 | 200 | 34,300 |
| 2024/06/03 | 205 | 205 | 198 | 203 | 72,100 |
| 2024/05/31 | 194 | 211 | 194 | 202 | 246,300 |
| 2024/05/30 | 187 | 203 | 187 | 192 | 135,700 |
| 2024/05/29 | 199 | 199 | 187 | 189 | 249,900 |
| 2024/05/28 | 198 | 234 | 194 | 199 | 879,300 |
| 2024/05/27 | 211 | 211 | 195 | 199 | 267,800 |
| 2024/05/24 | 216 | 216 | 206 | 210 | 40,700 |
| 2024/05/23 | 221 | 221 | 202 | 208 | 172,600 |
| 2024/05/22 | 226 | 232 | 215 | 220 | 67,300 |
| 2024/05/21 | 233 | 236 | 226 | 226 | 59,900 |
| 2024/05/20 | 240 | 245 | 228 | 230 | 145,000 |
| 2024/05/17 | 218 | 287 | 216 | 235 | 872,600 |
| 2024/05/16 | 241 | 241 | 205 | 215 | 234,800 |
| 2024/05/15 | 259 | 259 | 238 | 241 | 137,200 |
| 2024/05/14 | 255 | 263 | 252 | 259 | 52,900 |
| 2024/05/13 | 276 | 276 | 250 | 257 | 141,300 |
| 2024/05/10 | 285 | 290 | 248 | 252 | 202,000 |
| 2024/05/09 | 288 | 293 | 286 | 290 | 27,900 |
| 2024/05/08 | 289 | 293 | 287 | 288 | 29,000 |
| 2024/05/07 | 299 | 299 | 285 | 288 | 23,600 |
| 2024/05/02 | 294 | 298 | 288 | 295 | 25,300 |
| 2024/05/01 | 301 | 301 | 293 | 293 | 26,600 |
| 2024/04/30 | 292 | 300 | 285 | 299 | 45,300 |
| 2024/04/26 | 283 | 294 | 283 | 288 | 31,600 |
| 2024/04/25 | 288 | 288 | 278 | 283 | 24,800 |
| 2024/04/24 | 281 | 286 | 279 | 284 | 38,000 |
| 2024/04/23 | 285 | 286 | 280 | 281 | 24,400 |
| 2024/04/22 | 281 | 287 | 279 | 282 | 38,700 |
| 2024/04/19 | 294 | 294 | 277 | 281 | 72,700 |
| 2024/04/18 | 283 | 295 | 282 | 286 | 58,400 |
| 2024/04/17 | 282 | 294 | 276 | 284 | 99,800 |
| 2024/04/16 | 283 | 286 | 280 | 284 | 48,600 |
| 2024/04/15 | 291 | 293 | 281 | 282 | 88,300 |
| 2024/04/12 | 304 | 306 | 286 | 288 | 228,600 |
| 2024/04/11 | 311 | 311 | 305 | 306 | 27,600 |
| 2024/04/10 | 320 | 323 | 314 | 317 | 51,000 |
| 2024/04/09 | 320 | 321 | 312 | 315 | 33,000 |
| 2024/04/08 | 313 | 321 | 311 | 316 | 41,100 |
| 2024/04/05 | 316 | 318 | 305 | 314 | 56,400 |
| 2024/04/04 | 312 | 318 | 299 | 316 | 65,400 |
| 2024/04/03 | 311 | 330 | 311 | 317 | 70,800 |
| 2024/04/02 | 327 | 327 | 316 | 317 | 63,200 |
| 2024/04/01 | 348 | 348 | 325 | 329 | 83,800 |
| 2024/03/29 | 341 | 350 | 341 | 350 | 25,800 |
| 2024/03/28 | 356 | 356 | 341 | 341 | 45,600 |
| 2024/03/27 | 342 | 354 | 340 | 354 | 73,200 |
| 2024/03/26 | 354 | 354 | 337 | 340 | 80,800 |
| 2024/03/25 | 361 | 367 | 352 | 358 | 78,200 |
| 2024/03/22 | 353 | 360 | 342 | 357 | 100,000 |
| 2024/03/21 | 344 | 371 | 337 | 345 | 239,400 |
| 2024/03/19 | 330 | 340 | 328 | 339 | 62,100 |
| 2024/03/18 | 331 | 341 | 327 | 330 | 69,600 |
| 2024/03/15 | 336 | 343 | 326 | 337 | 107,100 |
| 2024/03/14 | 336 | 343 | 328 | 336 | 84,500 |
| 2024/03/13 | 335 | 343 | 324 | 328 | 141,900 |
| 2024/03/12 | 338 | 339 | 320 | 338 | 156,600 |
| 2024/03/11 | 351 | 351 | 324 | 341 | 284,800 |
| 2024/03/08 | 355 | 361 | 352 | 357 | 69,200 |
| 2024/03/07 | 359 | 363 | 346 | 363 | 103,800 |
| 2024/03/06 | 370 | 372 | 348 | 362 | 290,200 |
| 2024/03/05 | 385 | 385 | 367 | 374 | 111,700 |
| 2024/03/04 | 388 | 393 | 370 | 381 | 101,700 |
| 2024/03/01 | 397 | 397 | 377 | 388 | 168,900 |
| 2024/02/29 | 398 | 404 | 391 | 399 | 76,800 |
| 2024/02/28 | 402 | 409 | 396 | 405 | 58,900 |
| 2024/02/27 | 402 | 405 | 390 | 405 | 111,000 |
| 2024/02/26 | 401 | 403 | 384 | 400 | 177,600 |
| 2024/02/22 | 420 | 420 | 398 | 404 | 77,000 |
| 2024/02/21 | 412 | 433 | 409 | 418 | 74,100 |
| 2024/02/20 | 426 | 426 | 412 | 415 | 32,800 |
| 2024/02/19 | 416 | 427 | 413 | 418 | 56,800 |
| 2024/02/16 | 395 | 424 | 387 | 413 | 193,000 |
| 2024/02/15 | 410 | 410 | 393 | 400 | 94,300 |
| 2024/02/14 | 405 | 414 | 398 | 410 | 103,500 |
| 2024/02/13 | 418 | 422 | 398 | 410 | 156,400 |
| 2024/02/09 | 421 | 428 | 414 | 415 | 91,600 |
| 2024/02/08 | 433 | 433 | 415 | 425 | 98,900 |
| 2024/02/07 | 427 | 436 | 421 | 431 | 62,800 |
| 2024/02/06 | 427 | 433 | 420 | 426 | 34,600 |
| 2024/02/05 | 414 | 435 | 407 | 430 | 119,700 |
| 2024/02/02 | 418 | 420 | 412 | 416 | 34,300 |
| 2024/02/01 | 427 | 427 | 408 | 419 | 62,500 |
| 2024/01/31 | 402 | 428 | 402 | 427 | 95,300 |
| 2024/01/30 | 413 | 413 | 401 | 410 | 56,700 |
| 2024/01/29 | 414 | 424 | 401 | 413 | 178,000 |
| 2024/01/26 | 414 | 421 | 407 | 420 | 69,200 |
| 2024/01/25 | 424 | 424 | 410 | 414 | 67,500 |
| 2024/01/24 | 434 | 434 | 415 | 422 | 71,100 |
| 2024/01/23 | 435 | 435 | 425 | 428 | 102,700 |
| 2024/01/22 | 418 | 437 | 418 | 434 | 117,000 |
| 2024/01/19 | 415 | 418 | 407 | 415 | 94,800 |
| 2024/01/18 | 417 | 417 | 406 | 408 | 69,400 |
| 2024/01/17 | 421 | 425 | 406 | 411 | 176,200 |
| 2024/01/16 | 424 | 430 | 411 | 421 | 197,600 |
| 2024/01/15 | 438 | 447 | 423 | 424 | 209,000 |
| 2024/01/12 | 512 | 520 | 425 | 430 | 832,100 |
| 2024/01/11 | 452 | 522 | 440 | 522 | 103,600 |
| 2024/01/10 | 451 | 454 | 439 | 442 | 178,800 |
| 2024/01/09 | 429 | 471 | 429 | 457 | 328,100 |
| 2024/01/05 | 420 | 422 | 404 | 421 | 129,200 |
| 2024/01/04 | 410 | 422 | 397 | 420 | 230,200 |
| 2023/12/29 | 384 | 405 | 371 | 402 | 373,300 |
| 2023/12/28 | 402 | 402 | 372 | 380 | 373,700 |
| 2023/12/27 | 425 | 429 | 382 | 392 | 691,800 |
| 2023/12/26 | 477 | 485 | 411 | 425 | 535,700 |
| 2023/12/25 | 503 | 505 | 476 | 477 | 154,400 |
| 2023/12/22 | 504 | 513 | 491 | 495 | 126,300 |
| 2023/12/21 | 502 | 509 | 493 | 504 | 122,800 |
| 2023/12/20 | 490 | 517 | 490 | 502 | 252,400 |
| 2023/12/19 | 494 | 498 | 485 | 487 | 130,300 |
| 2023/12/18 | 496 | 507 | 478 | 495 | 204,400 |
| 2023/12/15 | 497 | 507 | 482 | 488 | 280,500 |
| 2023/12/14 | 515 | 524 | 490 | 501 | 198,800 |
| 2023/12/13 | 527 | 539 | 506 | 512 | 312,700 |
| 2023/12/12 | 554 | 554 | 510 | 517 | 407,100 |
| 2023/12/11 | 552 | 573 | 543 | 550 | 125,500 |
| 2023/12/08 | 558 | 564 | 547 | 547 | 93,500 |
| 2023/12/07 | 567 | 575 | 548 | 555 | 116,600 |
| 2023/12/06 | 582 | 587 | 563 | 567 | 164,200 |
| 2023/12/05 | 600 | 605 | 580 | 580 | 109,700 |
| 2023/12/04 | 583 | 606 | 583 | 598 | 122,300 |
| 2023/12/01 | 604 | 604 | 581 | 582 | 100,700 |
| 2023/11/30 | 589 | 603 | 585 | 600 | 70,100 |
| 2023/11/29 | 579 | 597 | 578 | 594 | 66,600 |
| 2023/11/28 | 595 | 602 | 575 | 577 | 135,500 |
| 2023/11/27 | 587 | 610 | 587 | 594 | 158,900 |
| 2023/11/24 | 596 | 601 | 576 | 587 | 114,800 |
| 2023/11/22 | 594 | 606 | 588 | 593 | 93,200 |
| 2023/11/21 | 607 | 623 | 592 | 600 | 137,200 |
| 2023/11/20 | 628 | 635 | 601 | 606 | 173,300 |
| 2023/11/17 | 569 | 637 | 560 | 621 | 431,400 |
| 2023/11/16 | 627 | 638 | 556 | 568 | 451,100 |
| 2023/11/15 | 659 | 661 | 615 | 623 | 374,100 |
| 2023/11/14 | 661 | 714 | 638 | 649 | 778,800 |
| 2023/11/13 | 577 | 673 | 570 | 663 | 1,122,800 |
| 2023/11/10 | 560 | 577 | 546 | 573 | 168,500 |
| 2023/11/09 | 554 | 565 | 540 | 557 | 112,100 |
| 2023/11/08 | 552 | 563 | 542 | 553 | 167,900 |
| 2023/11/07 | 549 | 549 | 535 | 542 | 92,300 |
| 2023/11/06 | 540 | 548 | 527 | 536 | 143,700 |
| 2023/11/02 | 543 | 545 | 533 | 539 | 69,200 |
| 2023/11/01 | 534 | 547 | 526 | 533 | 107,900 |
| 2023/10/31 | 520 | 534 | 509 | 527 | 89,200 |
| 2023/10/30 | 530 | 531 | 514 | 520 | 90,500 |
| 2023/10/27 | 508 | 537 | 508 | 527 | 116,900 |
| 2023/10/26 | 526 | 526 | 511 | 511 | 105,200 |
| 2023/10/25 | 553 | 555 | 524 | 525 | 178,200 |
| 2023/10/24 | 543 | 558 | 530 | 553 | 205,900 |
| 2023/10/23 | 583 | 586 | 542 | 553 | 332,900 |
| 2023/10/20 | 595 | 615 | 556 | 583 | 425,000 |
| 2023/10/19 | 618 | 649 | 576 | 585 | 786,200 |
| 2023/10/18 | 585 | 626 | 585 | 603 | 705,400 |
| 2023/10/17 | 557 | 581 | 547 | 577 | 293,200 |
| 2023/10/16 | 525 | 568 | 523 | 556 | 296,700 |
| 2023/10/13 | 523 | 533 | 516 | 527 | 91,800 |
| 2023/10/12 | 544 | 546 | 519 | 525 | 126,800 |
| 2023/10/11 | 556 | 567 | 530 | 550 | 194,100 |
| 2023/10/10 | 578 | 581 | 556 | 564 | 163,800 |
| 2023/10/06 | 575 | 575 | 544 | 564 | 145,800 |
| 2023/10/05 | 532 | 565 | 532 | 558 | 235,400 |
| 2023/10/04 | 520 | 540 | 502 | 522 | 560,600 |
| 2023/10/03 | 570 | 575 | 540 | 540 | 426,900 |