日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 915 928 915 920 1,700
2019/12/27 927 932 915 915 1,300
2019/12/26 904 917 904 909 8,000
2019/12/25 905 909 902 905 3,700
2019/12/24 910 912 902 909 3,900
2019/12/23 918 918 915 915 2,300
2019/12/20 920 929 918 918 1,500
2019/12/19 930 930 920 920 500
2019/12/18 920 935 920 930 11,200
2019/12/17 943 943 933 934 2,400
2019/12/16 939 943 930 943 3,700
2019/12/13 940 943 940 943 3,300
2019/12/12 952 952 950 952 2,300
2019/12/11 965 965 952 952 1,300
2019/12/10 959 965 959 965 400
2019/12/09 964 965 964 964 1,300
2019/12/06 956 964 950 960 1,300
2019/12/05 965 976 960 960 2,400
2019/12/04 969 969 960 965 1,300
2019/12/03 975 975 971 971 1,300
2019/12/02 988 988 977 980 1,000
2019/11/29 981 985 977 977 1,300
2019/11/28 990 990 981 981 2,600
2019/11/27 990 990 985 985 1,000
2019/11/26 997 997 981 981 1,600
2019/11/25 983 1,000 980 982 7,200
2019/11/22 970 980 968 968 1,900
2019/11/21 974 984 970 970 300
2019/11/20 972 975 971 975 600
2019/11/19 979 989 975 975 8,600
2019/11/18 982 987 975 975 700
2019/11/15 987 989 965 982 3,800
2019/11/14 978 981 975 981 2,500
2019/11/13 980 980 978 980 700
2019/11/12 976 985 976 985 1,800
2019/11/11 1,006 1,006 976 976 6,500
2019/11/08 990 990 970 976 2,500
2019/11/07 985 985 961 970 4,200
2019/11/06 995 1,018 970 998 11,700
2019/11/05 1,023 1,050 990 996 36,800
2019/11/01 1,098 1,098 1,098 1,098 35,100
2019/10/31 948 948 948 948 3,400
2019/10/30 803 804 798 798 1,200
2019/10/29 799 801 798 800 1,400
2019/10/28 797 799 791 799 800
2019/10/25 785 796 785 791 400
2019/10/24 793 794 793 794 600
2019/10/23 780 796 779 786 3,700
2019/10/21 778 778 778 778 900
2019/10/17 779 787 779 787 600
2019/10/16 776 791 776 777 400
2019/10/15 778 778 777 777 400
2019/10/11 779 780 779 780 200
2019/10/10 780 780 777 777 500
2019/10/09 785 785 773 773 500
2019/10/08 778 789 777 777 700
2019/10/07 777 785 777 785 200
2019/10/04 775 775 775 775 500
2019/10/03 778 778 776 776 2,300
2019/10/02 780 795 777 777 1,400
2019/10/01 777 778 777 777 700
2019/09/30 780 780 777 777 1,100
2019/09/27 780 797 773 777 1,800
2019/09/26 797 797 794 795 1,000
2019/09/25 795 796 790 795 1,800
2019/09/24 790 798 790 795 700
2019/09/20 798 798 788 788 2,000
2019/09/19 789 798 789 798 400
2019/09/18 807 807 787 787 1,000
2019/09/17 797 797 786 792 800
2019/09/13 795 797 795 796 800
2019/09/12 787 799 785 785 2,100
2019/09/11 807 807 785 785 600
2019/09/10 780 798 780 798 3,500
2019/09/09 796 799 779 780 1,100
2019/09/06 792 792 780 781 3,800
2019/09/05 805 805 777 777 2,100
2019/09/04 800 800 800 800 300
2019/09/03 785 794 785 794 800
2019/09/02 785 785 785 785 400
2019/08/30 783 785 783 785 300
2019/08/29 798 798 783 783 500
2019/08/28 798 798 798 798 100
2019/08/27 786 809 780 797 1,100
2019/08/26 790 807 785 785 900
2019/08/23 793 793 785 785 500
2019/08/22 800 800 785 800 1,500
2019/08/21 800 815 799 799 500
2019/08/20 782 820 782 815 1,500
2019/08/19 823 823 782 782 3,600
2019/08/16 802 812 794 810 3,500
2019/08/15 845 850 800 804 1,500
2019/08/14 831 832 830 830 4,500
2019/08/13 850 865 826 831 10,700
2019/08/09 957 957 940 940 600
2019/08/08 942 942 942 942 100
2019/08/07 940 951 940 940 3,400
2019/08/06 924 939 902 939 6,200
2019/08/05 948 961 947 960 800
2019/08/02 950 956 940 956 500
2019/08/01 950 950 950 950 600
2019/07/31 958 963 958 963 1,400
2019/07/30 931 963 928 958 1,600
2019/07/29 939 942 930 930 2,700
2019/07/26 944 956 940 945 2,000
2019/07/25 975 975 945 950 1,600
2019/07/24 965 977 940 960 3,700
2019/07/23 995 995 950 963 7,700
2019/07/22 999 999 999 999 200
2019/07/19 987 1,007 987 1,002 5,200
2019/07/18 997 1,004 990 990 2,700
2019/07/17 988 1,013 987 1,011 3,600
2019/07/16 1,023 1,023 990 990 6,700
2019/07/12 1,049 1,049 1,024 1,030 1,900
2019/07/11 1,047 1,062 1,041 1,043 1,800
2019/07/10 1,065 1,067 1,035 1,061 3,300
2019/07/09 1,097 1,097 1,050 1,079 8,200
2019/07/08 1,015 1,119 1,010 1,070 16,100
2019/07/05 999 1,022 998 1,010 2,500
2019/07/04 1,015 1,021 996 1,008 1,900
2019/07/03 1,005 1,016 1,003 1,003 1,700
2019/07/02 998 1,035 998 1,002 6,300
2019/07/01 997 1,022 992 1,004 4,600
2019/06/28 1,000 1,011 980 997 8,400
2019/06/27 1,026 1,038 983 1,003 12,100
2019/06/26 1,072 1,099 1,062 1,062 3,600
2019/06/25 1,079 1,180 1,079 1,087 9,100
2019/06/24 1,113 1,121 1,071 1,085 12,700
2019/06/21 1,153 1,179 1,118 1,166 10,900
2019/06/20 1,204 1,212 1,168 1,183 10,500
2019/06/19 1,150 1,200 1,143 1,144 16,000
2019/06/18 1,126 1,229 1,093 1,210 39,300
2019/06/17 1,220 1,270 1,139 1,152 60,700
2019/06/14 1,191 1,317 1,177 1,250 377,700
2019/06/13 928 1,071 910 1,071 27,900
2019/06/12 916 934 900 921 7,600
2019/06/11 910 945 904 930 2,900
2019/06/10 911 944 905 905 4,200
2019/06/07 910 919 902 911 700
2019/06/06 908 910 899 910 2,000
2019/06/05 919 921 919 920 2,200
2019/06/04 878 899 872 899 4,300
2019/06/03 910 910 880 880 6,000
2019/05/31 979 997 935 938 4,800
2019/05/30 948 1,018 934 1,009 6,900
2019/05/29 944 952 933 940 2,900
2019/05/28 954 975 920 968 16,500
2019/05/27 998 999 933 954 10,600
2019/05/24 1,028 1,054 997 1,007 10,800
2019/05/23 1,112 1,112 1,018 1,039 21,300
2019/05/22 1,150 1,150 1,106 1,112 11,700
2019/05/21 1,135 1,160 1,085 1,157 27,400
2019/05/20 1,316 1,316 1,138 1,160 44,400
2019/05/17 1,068 1,355 1,068 1,226 162,300
2019/05/16 1,141 1,310 1,034 1,055 114,800
2019/05/15 1,101 1,321 1,100 1,321 59,500
2019/05/14 1,021 1,021 961 1,021 27,700
2019/05/13 788 871 788 871 19,700
2019/05/10 708 736 700 721 5,000
2019/05/09 720 720 716 716 400
2019/05/07 720 720 720 720 200
2019/04/26 714 714 713 713 500
2019/04/25 714 714 714 714 400
2019/04/24 719 722 715 716 900
2019/04/23 732 732 732 732 100
2019/04/22 720 732 714 732 900
2019/04/19 717 720 717 720 300
2019/04/18 730 738 719 719 1,700
2019/04/17 730 730 730 730 600
2019/04/15 722 730 720 720 500
2019/04/12 722 730 722 730 700
2019/04/11 724 730 724 730 400
2019/04/10 726 726 726 726 600
2019/04/09 724 724 723 723 900
2019/04/08 729 729 722 722 3,300
2019/04/05 720 729 719 729 600
2019/04/04 728 735 718 725 2,100
2019/04/03 725 734 723 728 2,400
2019/04/02 724 725 720 725 1,600
2019/04/01 735 736 726 726 1,600
2019/03/29 740 740 736 736 400
2019/03/28 744 744 735 735 900
2019/03/27 744 744 744 744 500
2019/03/26 760 760 759 759 400
2019/03/25 740 762 740 759 2,300
2019/03/22 740 753 740 753 800
2019/03/20 745 745 738 738 1,100
2019/03/19 737 749 737 749 500
2019/03/18 741 758 741 745 700
2019/03/15 743 743 741 741 200
2019/03/14 734 742 734 735 400
2019/03/13 745 750 743 743 300
2019/03/12 755 760 754 757 800
2019/03/11 764 764 747 760 2,000
2019/03/08 760 775 757 775 1,400
2019/03/07 780 780 766 768 700
2019/03/05 780 780 780 780 300
2019/03/04 765 782 765 781 700
2019/03/01 772 797 760 760 1,600
2019/02/28 785 805 785 785 2,800
2019/02/27 782 782 771 779 2,400
2019/02/26 755 782 755 782 1,400
2019/02/25 749 754 749 754 1,000
2019/02/22 733 746 733 746 2,200
2019/02/21 737 743 731 732 1,500
2019/02/20 729 730 729 730 900
2019/02/19 721 730 721 730 500
2019/02/18 725 727 721 721 500
2019/02/15 716 716 715 715 700
2019/02/14 716 717 716 716 800
2019/02/13 715 720 715 716 800
2019/02/12 707 715 707 715 1,000
2019/02/08 715 715 708 708 900
2019/02/07 718 727 716 716 700
2019/02/06 721 729 720 725 1,600
2019/02/05 728 735 720 721 1,500
2019/02/04 736 736 727 733 1,700
2019/02/01 728 742 728 742 300
2019/01/31 730 740 728 728 2,800
2019/01/30 731 746 730 740 1,300
2019/01/29 740 740 727 727 1,500
2019/01/28 742 754 742 754 1,100
2019/01/25 737 752 731 732 2,400
2019/01/24 761 761 711 752 3,900
2019/01/23 753 771 753 755 800
2019/01/22 770 770 762 762 600
2019/01/21 775 775 775 775 300
2019/01/18 763 775 762 775 900
2019/01/17 771 778 762 778 900
2019/01/16 765 765 754 756 1,400
2019/01/15 777 790 771 780 900
2019/01/11 778 778 778 778 100
2019/01/10 754 763 751 763 300
2019/01/09 760 779 760 767 2,300
2019/01/08 755 780 755 775 700
2019/01/07 740 791 740 770 900
2019/01/04 715 749 715 740 1,100

このページの先頭へ