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 |
|---|---|---|---|---|---|
| 2025/07/31 | 125 | 125 | 123 | 124 | 63,300 |
| 2025/07/30 | 122 | 124 | 122 | 124 | 81,800 |
| 2025/07/29 | 123 | 124 | 122 | 122 | 62,700 |
| 2025/07/28 | 124 | 124 | 123 | 123 | 52,300 |
| 2025/07/25 | 125 | 125 | 123 | 123 | 35,900 |
| 2025/07/24 | 126 | 126 | 123 | 123 | 52,400 |
| 2025/07/23 | 124 | 125 | 124 | 124 | 17,800 |
| 2025/07/22 | 125 | 126 | 123 | 124 | 27,300 |
| 2025/07/18 | 124 | 125 | 123 | 123 | 29,300 |
| 2025/07/17 | 124 | 126 | 124 | 124 | 25,900 |
| 2025/07/16 | 123 | 125 | 123 | 124 | 35,300 |
| 2025/07/15 | 124 | 126 | 123 | 123 | 57,300 |
| 2025/07/14 | 125 | 126 | 124 | 124 | 59,300 |
| 2025/07/11 | 123 | 128 | 123 | 125 | 140,100 |
| 2025/07/10 | 124 | 124 | 122 | 123 | 29,000 |
| 2025/07/09 | 122 | 123 | 121 | 122 | 35,700 |
| 2025/07/08 | 122 | 123 | 120 | 122 | 56,300 |
| 2025/07/07 | 121 | 122 | 121 | 121 | 13,300 |
| 2025/07/04 | 121 | 122 | 120 | 121 | 51,000 |
| 2025/07/03 | 121 | 122 | 121 | 122 | 5,000 |
| 2025/07/02 | 122 | 122 | 121 | 121 | 44,000 |
| 2025/07/01 | 122 | 123 | 121 | 122 | 19,700 |
| 2025/06/30 | 121 | 123 | 120 | 122 | 52,300 |
| 2025/06/27 | 123 | 123 | 119 | 122 | 91,800 |
| 2025/06/26 | 123 | 123 | 120 | 122 | 99,400 |
| 2025/06/25 | 123 | 126 | 123 | 123 | 74,700 |
| 2025/06/24 | 124 | 125 | 123 | 124 | 23,900 |
| 2025/06/23 | 124 | 124 | 123 | 124 | 27,800 |
| 2025/06/20 | 126 | 126 | 123 | 124 | 32,100 |
| 2025/06/19 | 124 | 126 | 124 | 125 | 25,700 |
| 2025/06/18 | 124 | 125 | 123 | 124 | 77,700 |
| 2025/06/17 | 123 | 124 | 121 | 124 | 44,800 |
| 2025/06/16 | 122 | 123 | 121 | 122 | 55,400 |
| 2025/06/13 | 122 | 122 | 121 | 121 | 130,900 |
| 2025/06/12 | 122 | 123 | 121 | 121 | 48,000 |
| 2025/06/11 | 122 | 123 | 121 | 121 | 35,200 |
| 2025/06/10 | 122 | 123 | 122 | 122 | 26,500 |
| 2025/06/09 | 122 | 123 | 121 | 121 | 44,300 |
| 2025/06/06 | 122 | 123 | 121 | 121 | 39,100 |
| 2025/06/05 | 122 | 123 | 122 | 123 | 61,800 |
| 2025/06/04 | 124 | 124 | 123 | 123 | 72,000 |
| 2025/06/03 | 124 | 125 | 123 | 125 | 20,200 |
| 2025/06/02 | 123 | 124 | 122 | 124 | 68,600 |
| 2025/05/30 | 123 | 124 | 122 | 123 | 152,200 |
| 2025/05/29 | 126 | 126 | 123 | 124 | 96,700 |
| 2025/05/28 | 128 | 129 | 124 | 125 | 524,800 |
| 2025/05/27 | 124 | 124 | 123 | 123 | 17,700 |
| 2025/05/26 | 125 | 125 | 123 | 123 | 54,700 |
| 2025/05/23 | 130 | 131 | 122 | 125 | 320,200 |
| 2025/05/22 | 125 | 129 | 125 | 129 | 321,000 |
| 2025/05/21 | 128 | 129 | 125 | 125 | 152,400 |
| 2025/05/20 | 130 | 132 | 127 | 127 | 139,700 |
| 2025/05/19 | 127 | 132 | 127 | 129 | 126,500 |
| 2025/05/16 | 128 | 129 | 125 | 129 | 191,700 |
| 2025/05/15 | 128 | 128 | 126 | 128 | 129,600 |
| 2025/05/14 | 127 | 130 | 126 | 128 | 309,000 |
| 2025/05/13 | 127 | 128 | 126 | 126 | 183,700 |
| 2025/05/12 | 130 | 130 | 125 | 126 | 369,700 |
| 2025/05/09 | 131 | 131 | 127 | 130 | 384,100 |
| 2025/05/08 | 127 | 140 | 125 | 129 | 5,282,400 |
| 2025/05/07 | 125 | 141 | 122 | 128 | 11,444,200 |
| 2025/05/02 | 123 | 136 | 122 | 124 | 2,365,600 |
| 2025/05/01 | 122 | 125 | 122 | 123 | 32,100 |
| 2025/04/30 | 123 | 124 | 122 | 122 | 50,600 |
| 2025/04/28 | 123 | 123 | 121 | 122 | 75,600 |
| 2025/04/25 | 125 | 125 | 122 | 122 | 24,300 |
| 2025/04/24 | 124 | 125 | 120 | 124 | 156,700 |
| 2025/04/23 | 123 | 123 | 121 | 122 | 86,400 |
| 2025/04/22 | 122 | 134 | 118 | 121 | 2,695,500 |
| 2025/04/21 | 122 | 131 | 118 | 121 | 450,500 |
| 2025/04/18 | 120 | 131 | 119 | 120 | 582,400 |
| 2025/04/17 | 125 | 126 | 120 | 120 | 131,500 |
| 2025/04/16 | 125 | 127 | 120 | 123 | 214,500 |
| 2025/04/15 | 124 | 136 | 119 | 125 | 774,600 |
| 2025/04/14 | 121 | 124 | 119 | 122 | 41,300 |
| 2025/04/11 | 118 | 120 | 114 | 120 | 30,600 |
| 2025/04/10 | 119 | 121 | 116 | 119 | 136,900 |
| 2025/04/09 | 117 | 118 | 112 | 114 | 35,700 |
| 2025/04/08 | 115 | 118 | 113 | 118 | 52,700 |
| 2025/04/07 | 115 | 118 | 110 | 111 | 93,500 |
| 2025/04/04 | 126 | 127 | 119 | 124 | 101,500 |
| 2025/04/03 | 130 | 131 | 124 | 127 | 109,000 |
| 2025/04/02 | 135 | 135 | 133 | 133 | 18,500 |
| 2025/04/01 | 136 | 136 | 134 | 135 | 21,100 |
| 2025/03/31 | 133 | 135 | 133 | 134 | 35,400 |
| 2025/03/28 | 134 | 137 | 134 | 134 | 31,600 |
| 2025/03/27 | 133 | 137 | 133 | 134 | 98,400 |
| 2025/03/26 | 135 | 150 | 129 | 132 | 1,224,300 |
| 2025/03/25 | 137 | 137 | 134 | 134 | 30,000 |
| 2025/03/24 | 135 | 136 | 133 | 134 | 161,500 |
| 2025/03/21 | 139 | 173 | 128 | 131 | 1,815,000 |
| 2025/03/19 | 136 | 138 | 135 | 137 | 19,700 |
| 2025/03/18 | 136 | 138 | 136 | 137 | 33,300 |
| 2025/03/17 | 136 | 146 | 132 | 135 | 200,700 |
| 2025/03/14 | 136 | 137 | 132 | 135 | 27,700 |
| 2025/03/13 | 136 | 137 | 135 | 135 | 13,900 |
| 2025/03/12 | 135 | 138 | 134 | 137 | 12,500 |
| 2025/03/11 | 137 | 138 | 133 | 135 | 15,000 |
| 2025/03/10 | 137 | 139 | 135 | 138 | 63,200 |
| 2025/03/07 | 134 | 137 | 134 | 136 | 15,500 |
| 2025/03/06 | 133 | 139 | 133 | 135 | 69,600 |
| 2025/03/05 | 133 | 135 | 131 | 131 | 24,300 |
| 2025/03/04 | 132 | 135 | 129 | 133 | 65,000 |
| 2025/03/03 | 131 | 135 | 130 | 133 | 59,500 |
| 2025/02/28 | 133 | 134 | 131 | 131 | 46,300 |
| 2025/02/27 | 134 | 136 | 132 | 134 | 16,300 |
| 2025/02/26 | 135 | 136 | 131 | 134 | 53,000 |
| 2025/02/25 | 137 | 137 | 132 | 135 | 49,100 |
| 2025/02/21 | 136 | 138 | 133 | 136 | 55,800 |
| 2025/02/20 | 134 | 138 | 134 | 137 | 68,300 |
| 2025/02/19 | 138 | 139 | 135 | 135 | 69,500 |
| 2025/02/18 | 137 | 139 | 137 | 139 | 11,900 |
| 2025/02/17 | 139 | 139 | 135 | 137 | 41,100 |
| 2025/02/14 | 141 | 142 | 136 | 139 | 85,200 |
| 2025/02/13 | 141 | 142 | 140 | 140 | 20,300 |
| 2025/02/12 | 142 | 143 | 141 | 141 | 17,700 |
| 2025/02/10 | 141 | 144 | 140 | 141 | 41,800 |
| 2025/02/07 | 141 | 143 | 139 | 140 | 16,900 |
| 2025/02/06 | 141 | 144 | 140 | 141 | 17,300 |
| 2025/02/05 | 141 | 141 | 139 | 140 | 10,400 |
| 2025/02/04 | 140 | 143 | 140 | 141 | 38,800 |
| 2025/02/03 | 142 | 142 | 139 | 139 | 11,400 |
| 2025/01/31 | 143 | 143 | 141 | 141 | 12,900 |
| 2025/01/30 | 143 | 146 | 141 | 141 | 44,500 |
| 2025/01/29 | 142 | 143 | 140 | 141 | 29,100 |
| 2025/01/28 | 140 | 142 | 139 | 140 | 27,500 |
| 2025/01/27 | 140 | 142 | 140 | 140 | 27,000 |
| 2025/01/24 | 141 | 141 | 138 | 139 | 47,100 |
| 2025/01/23 | 142 | 152 | 136 | 138 | 266,900 |
| 2025/01/22 | 139 | 139 | 137 | 137 | 30,100 |
| 2025/01/21 | 140 | 141 | 138 | 138 | 14,000 |
| 2025/01/20 | 136 | 143 | 136 | 141 | 60,000 |
| 2025/01/17 | 138 | 139 | 136 | 138 | 23,200 |
| 2025/01/16 | 139 | 139 | 136 | 136 | 87,500 |
| 2025/01/15 | 139 | 141 | 138 | 138 | 25,600 |
| 2025/01/14 | 139 | 142 | 136 | 139 | 42,900 |
| 2025/01/10 | 141 | 141 | 138 | 140 | 21,100 |
| 2025/01/09 | 139 | 140 | 137 | 139 | 60,500 |
| 2025/01/08 | 142 | 143 | 139 | 140 | 57,800 |
| 2025/01/07 | 143 | 146 | 141 | 141 | 74,900 |
| 2025/01/06 | 144 | 146 | 143 | 143 | 79,400 |
| 2024/12/30 | 147 | 158 | 139 | 142 | 348,500 |
| 2024/12/27 | 145 | 146 | 143 | 143 | 81,500 |
| 2024/12/26 | 146 | 146 | 142 | 145 | 118,500 |
| 2024/12/25 | 145 | 164 | 136 | 145 | 771,500 |
| 2024/12/24 | 147 | 149 | 136 | 140 | 213,800 |
| 2024/12/23 | 153 | 154 | 145 | 149 | 120,700 |
| 2024/12/20 | 157 | 159 | 152 | 153 | 82,800 |
| 2024/12/19 | 154 | 159 | 152 | 156 | 158,600 |
| 2024/12/18 | 166 | 166 | 156 | 159 | 170,000 |
| 2024/12/17 | 164 | 168 | 158 | 166 | 149,500 |
| 2024/12/16 | 168 | 169 | 158 | 162 | 298,600 |
| 2024/12/13 | 185 | 185 | 167 | 171 | 588,200 |
| 2024/12/12 | 177 | 185 | 172 | 185 | 640,200 |
| 2024/12/11 | 185 | 185 | 173 | 182 | 733,900 |
| 2024/12/10 | 217 | 227 | 183 | 190 | 4,530,000 |
| 2024/12/09 | 181 | 181 | 181 | 181 | 101,500 |
| 2024/12/06 | 133 | 133 | 129 | 131 | 39,300 |
| 2024/12/05 | 132 | 134 | 132 | 134 | 37,400 |
| 2024/12/04 | 136 | 136 | 132 | 136 | 64,400 |
| 2024/12/03 | 137 | 138 | 136 | 137 | 23,200 |
| 2024/12/02 | 140 | 140 | 136 | 137 | 13,900 |
| 2024/11/29 | 136 | 138 | 136 | 138 | 40,500 |
| 2024/11/28 | 139 | 140 | 135 | 138 | 52,100 |
| 2024/11/27 | 145 | 145 | 139 | 139 | 20,000 |
| 2024/11/26 | 146 | 146 | 141 | 143 | 32,700 |
| 2024/11/25 | 150 | 150 | 145 | 146 | 24,800 |
| 2024/11/22 | 142 | 152 | 142 | 150 | 124,900 |
| 2024/11/21 | 139 | 143 | 139 | 142 | 19,400 |
| 2024/11/20 | 138 | 140 | 138 | 140 | 7,600 |
| 2024/11/19 | 137 | 142 | 137 | 139 | 29,400 |
| 2024/11/18 | 137 | 139 | 137 | 137 | 19,000 |
| 2024/11/15 | 143 | 144 | 137 | 138 | 58,900 |
| 2024/11/14 | 146 | 146 | 143 | 144 | 19,700 |
| 2024/11/13 | 146 | 147 | 143 | 145 | 56,800 |
| 2024/11/12 | 144 | 148 | 144 | 144 | 73,900 |
| 2024/11/11 | 148 | 148 | 138 | 140 | 75,000 |
| 2024/11/08 | 157 | 158 | 135 | 148 | 333,300 |
| 2024/11/07 | 160 | 161 | 157 | 158 | 17,600 |
| 2024/11/06 | 156 | 161 | 156 | 156 | 32,100 |
| 2024/11/05 | 155 | 158 | 152 | 157 | 36,000 |
| 2024/11/01 | 157 | 157 | 154 | 154 | 41,100 |
| 2024/10/31 | 157 | 160 | 157 | 158 | 40,200 |
| 2024/10/30 | 162 | 163 | 156 | 158 | 100,300 |
| 2024/10/29 | 161 | 165 | 160 | 161 | 15,400 |
| 2024/10/28 | 159 | 166 | 155 | 161 | 82,900 |
| 2024/10/25 | 167 | 167 | 156 | 159 | 58,900 |
| 2024/10/24 | 171 | 172 | 160 | 162 | 84,400 |
| 2024/10/23 | 173 | 190 | 165 | 171 | 190,800 |
| 2024/10/22 | 174 | 174 | 168 | 168 | 31,700 |
| 2024/10/21 | 179 | 179 | 172 | 174 | 31,800 |
| 2024/10/18 | 187 | 187 | 175 | 176 | 111,300 |
| 2024/10/17 | 190 | 190 | 179 | 188 | 78,100 |
| 2024/10/16 | 191 | 191 | 179 | 190 | 83,200 |
| 2024/10/15 | 183 | 192 | 175 | 187 | 125,300 |
| 2024/10/11 | 180 | 184 | 174 | 177 | 66,800 |
| 2024/10/10 | 182 | 188 | 178 | 183 | 160,500 |
| 2024/10/09 | 163 | 198 | 163 | 187 | 813,600 |
| 2024/10/08 | 168 | 169 | 161 | 163 | 32,900 |
| 2024/10/07 | 178 | 179 | 168 | 170 | 34,500 |