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
2020/12/30 1,298 1,314 1,260 1,314 3,400
2020/12/29 1,320 1,325 1,270 1,300 9,200
2020/12/28 1,325 1,325 1,280 1,300 7,800
2020/12/25 1,319 1,327 1,292 1,325 5,300
2020/12/24 1,272 1,340 1,242 1,327 28,900
2020/12/23 1,255 1,276 1,251 1,274 2,600
2020/12/22 1,200 1,278 1,200 1,275 12,100
2020/12/21 1,240 1,240 1,218 1,240 500
2020/12/18 1,227 1,250 1,227 1,250 900
2020/12/17 1,259 1,259 1,229 1,257 300
2020/12/16 1,266 1,266 1,246 1,265 600
2020/12/15 1,239 1,269 1,235 1,267 5,800
2020/12/14 1,243 1,280 1,233 1,269 23,800
2020/12/10 1,244 1,268 1,214 1,259 1,400
2020/12/09 1,250 1,279 1,249 1,274 400
2020/12/08 1,270 1,280 1,270 1,280 600
2020/12/07 1,255 1,300 1,242 1,270 8,500
2020/12/04 1,259 1,270 1,247 1,268 4,000
2020/12/03 1,210 1,260 1,210 1,260 10,700
2020/12/02 1,195 1,240 1,187 1,240 13,400
2020/12/01 1,265 1,265 1,130 1,245 39,000
2020/11/30 1,229 1,290 1,168 1,285 26,700
2020/11/27 1,123 1,240 1,123 1,229 21,700
2020/11/26 1,059 1,129 1,058 1,129 7,600
2020/11/25 1,057 1,090 1,035 1,060 2,100
2020/11/24 1,045 1,074 1,040 1,059 1,000
2020/11/20 1,072 1,075 1,042 1,075 2,300
2020/11/19 1,077 1,077 1,031 1,031 400
2020/11/18 1,079 1,079 1,034 1,077 7,300
2020/11/17 1,001 1,088 1,001 1,084 11,000
2020/11/16 942 1,080 942 1,025 21,700
2020/11/13 950 950 950 950 1,500
2020/11/12 963 968 929 950 9,400
2020/11/11 1,016 1,016 979 993 4,400
2020/11/10 1,063 1,115 982 1,016 18,900
2020/11/09 1,101 1,118 1,061 1,118 1,800
2020/11/06 1,160 1,160 1,055 1,158 7,600
2020/11/04 1,160 1,190 1,160 1,190 10,400
2020/11/02 1,166 1,166 1,163 1,166 1,000
2020/10/30 1,230 1,235 1,160 1,196 9,400
2020/10/29 1,239 1,250 1,130 1,213 15,800
2020/10/28 1,176 1,250 1,161 1,248 17,800
2020/10/27 1,113 1,220 1,113 1,176 21,000
2020/10/26 1,047 1,130 1,040 1,083 12,900
2020/10/23 1,002 1,100 996 1,046 22,900
2020/10/22 981 1,001 981 1,001 500
2020/10/21 970 1,006 970 1,002 2,900
2020/10/20 971 1,039 971 1,010 2,400
2020/10/16 1,005 1,005 980 997 1,600
2020/10/15 991 1,007 975 1,005 4,600
2020/10/14 971 991 971 991 5,600
2020/10/13 994 995 965 992 3,700
2020/10/12 965 1,038 965 993 27,700
2020/10/09 950 980 950 980 600
2020/10/08 940 980 930 980 6,200
2020/10/07 969 969 942 964 4,000
2020/10/06 970 970 945 969 2,300
2020/10/05 981 981 943 978 2,200
2020/10/02 941 996 901 981 9,700
2020/09/30 995 995 970 986 2,900
2020/09/29 940 980 923 980 3,300
2020/09/28 875 1,009 875 946 27,600
2020/09/25 825 880 825 870 8,900
2020/09/24 820 842 817 819 5,800
2020/09/23 818 844 815 820 10,700
2020/09/18 795 797 795 797 300
2020/09/17 793 793 791 791 400
2020/09/16 797 797 791 791 200
2020/09/15 791 791 791 791 200
2020/09/14 795 795 790 790 400
2020/09/11 790 790 790 790 400
2020/09/10 801 801 801 801 100
2020/09/09 795 795 783 793 700
2020/09/08 799 799 790 792 400
2020/09/04 797 797 797 797 200
2020/09/03 788 797 788 797 300
2020/09/02 798 803 798 803 400
2020/09/01 783 800 783 800 1,700
2020/08/31 792 797 791 791 300
2020/08/28 794 794 782 782 200
2020/08/26 784 785 784 785 500
2020/08/25 784 797 784 786 800
2020/08/24 790 790 780 788 900
2020/08/21 780 780 780 780 200
2020/08/19 780 780 780 780 1,000
2020/08/17 780 792 780 780 400
2020/08/14 789 789 780 780 2,200
2020/08/13 777 780 777 778 500
2020/08/12 773 777 773 773 2,300
2020/08/11 743 765 743 765 3,400
2020/08/07 772 772 770 770 1,100
2020/08/06 765 765 760 760 200
2020/08/05 758 772 758 772 1,100
2020/08/04 751 778 751 778 1,800
2020/08/03 743 756 743 756 700
2020/07/31 770 770 757 757 1,500
2020/07/30 770 779 769 777 8,100
2020/07/29 787 787 777 777 2,700
2020/07/28 781 787 781 787 800
2020/07/27 782 787 782 787 600
2020/07/22 792 792 785 785 1,800
2020/07/21 787 787 787 787 4,100
2020/07/20 786 791 786 787 700
2020/07/17 786 786 785 786 1,300
2020/07/16 795 796 790 790 900
2020/07/15 794 798 793 798 700
2020/07/14 788 788 788 788 200
2020/07/13 786 786 785 785 1,000
2020/07/10 789 790 787 787 800
2020/07/09 810 821 790 790 1,700
2020/07/08 793 799 793 799 900
2020/07/07 795 795 793 793 200
2020/07/06 789 803 789 800 500
2020/07/03 787 800 787 800 400
2020/07/02 792 792 790 790 1,700
2020/07/01 800 800 794 794 200
2020/06/30 800 811 798 811 2,000
2020/06/29 800 801 800 800 500
2020/06/26 800 800 800 800 200
2020/06/25 802 815 800 800 700
2020/06/24 805 805 805 805 100
2020/06/23 801 801 801 801 800
2020/06/22 800 813 798 798 2,000
2020/06/19 800 801 800 800 1,900
2020/06/18 804 805 804 805 1,200
2020/06/17 790 804 790 804 1,300
2020/06/16 784 795 784 795 500
2020/06/15 796 796 783 783 1,000
2020/06/12 801 813 781 781 3,300
2020/06/11 817 821 813 813 3,000
2020/06/10 818 818 813 816 1,500
2020/06/09 821 821 821 821 100
2020/06/08 816 823 815 823 1,900
2020/06/05 819 830 819 820 800
2020/06/04 830 853 825 825 800
2020/06/03 845 845 819 819 3,200
2020/06/02 868 870 860 860 1,200
2020/06/01 840 876 832 856 6,900
2020/05/29 804 825 804 825 3,700
2020/05/28 803 823 803 807 4,000
2020/05/27 800 800 797 798 800
2020/05/26 787 817 787 814 5,800
2020/05/25 791 793 786 786 2,700
2020/05/22 786 786 779 779 900
2020/05/21 772 784 772 784 1,100
2020/05/20 770 779 770 779 1,500
2020/05/19 769 770 769 770 1,000
2020/05/18 773 775 768 768 2,700
2020/05/15 779 781 770 776 2,300
2020/05/14 781 789 773 775 2,300
2020/05/13 777 790 777 790 700
2020/05/12 783 790 780 780 3,000
2020/05/11 792 792 773 782 7,700
2020/05/08 775 800 770 794 3,800
2020/05/01 771 771 760 760 4,600
2020/04/30 775 785 767 778 3,300
2020/04/28 771 771 757 770 3,200
2020/04/27 772 793 772 780 400
2020/04/24 789 789 770 770 1,800
2020/04/23 786 810 770 789 6,200
2020/04/22 770 782 770 782 2,300
2020/04/21 815 815 765 770 8,800
2020/04/20 800 914 797 816 18,500
2020/04/17 799 799 782 782 1,200
2020/04/16 795 795 777 794 3,800
2020/04/15 805 805 797 797 800
2020/04/14 799 800 796 796 800
2020/04/13 781 825 781 814 2,700
2020/04/10 819 820 775 778 5,800
2020/04/09 810 814 796 810 1,100
2020/04/08 781 798 775 790 2,200
2020/04/07 793 800 767 785 2,600
2020/04/06 757 817 757 778 5,700
2020/04/03 783 793 727 727 7,000
2020/04/02 801 810 782 798 2,400
2020/04/01 859 859 804 845 3,700
2020/03/31 946 946 830 855 6,600
2020/03/30 841 929 826 916 10,000
2020/03/27 770 811 768 811 5,000
2020/03/26 773 773 760 760 1,000
2020/03/25 751 780 751 759 2,400
2020/03/24 713 771 713 750 3,000
2020/03/23 716 718 699 718 2,500
2020/03/19 731 731 713 716 500
2020/03/18 701 712 701 701 1,600
2020/03/17 700 715 678 715 4,000
2020/03/16 719 722 701 701 5,100
2020/03/13 713 720 660 697 12,600
2020/03/12 802 802 753 758 2,000
2020/03/11 754 822 754 810 2,500
2020/03/10 751 769 702 769 12,100
2020/03/09 851 851 761 790 13,700
2020/03/06 910 910 880 881 3,000
2020/03/05 919 919 910 910 600
2020/03/04 931 931 906 910 1,500
2020/03/03 922 947 920 946 4,900
2020/03/02 900 930 860 910 6,400
2020/02/28 955 958 873 890 20,100
2020/02/27 1,000 1,000 970 970 5,100
2020/02/26 992 1,025 992 1,000 5,900
2020/02/25 1,017 1,017 959 1,004 5,400
2020/02/21 1,035 1,056 1,030 1,049 2,000
2020/02/20 1,041 1,090 1,035 1,035 8,500
2020/02/19 1,043 1,050 1,040 1,044 6,400
2020/02/18 1,053 1,070 1,043 1,043 1,900
2020/02/17 1,045 1,080 1,030 1,042 8,700
2020/02/14 1,040 1,088 1,025 1,045 7,900
2020/02/13 1,057 1,078 1,033 1,064 6,300
2020/02/12 1,123 1,141 1,020 1,056 27,500
2020/02/10 1,115 1,173 1,115 1,121 26,100
2020/02/07 1,175 1,250 1,171 1,239 25,400
2020/02/06 1,151 1,195 1,150 1,175 15,300
2020/02/05 1,130 1,164 1,130 1,164 9,900
2020/02/04 1,106 1,142 1,106 1,127 10,700
2020/02/03 1,090 1,173 1,066 1,104 27,400
2020/01/31 1,206 1,230 1,086 1,114 80,800
2020/01/30 1,370 1,582 1,211 1,230 259,700
2020/01/29 1,331 1,367 1,310 1,310 115,700
2020/01/28 1,160 1,370 1,150 1,282 261,400
2020/01/27 1,161 1,174 1,066 1,070 72,900
2020/01/24 1,000 1,131 997 1,131 50,900
2020/01/23 984 988 981 981 500
2020/01/22 993 993 984 984 1,200
2020/01/21 977 993 977 992 1,700
2020/01/20 993 993 978 978 1,100
2020/01/17 985 988 978 978 1,400
2020/01/16 973 986 973 983 600
2020/01/15 975 980 975 976 500
2020/01/14 967 988 967 986 2,700
2020/01/10 962 967 962 967 500
2020/01/09 961 985 951 985 6,400
2020/01/08 963 965 950 962 2,300
2020/01/07 939 979 939 979 7,500
2020/01/06 940 965 940 962 5,300

このページの先頭へ