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 |
---|---|---|---|---|---|
2021/12/30 | 131 | 134 | 130 | 131 | 41,900 |
2021/12/29 | 129 | 135 | 129 | 131 | 67,300 |
2021/12/28 | 127 | 131 | 126 | 128 | 123,300 |
2021/12/27 | 129 | 129 | 126 | 126 | 56,500 |
2021/12/24 | 129 | 129 | 128 | 129 | 50,400 |
2021/12/23 | 130 | 130 | 127 | 129 | 51,300 |
2021/12/22 | 128 | 129 | 127 | 129 | 79,700 |
2021/12/21 | 130 | 130 | 126 | 128 | 65,800 |
2021/12/20 | 130 | 130 | 127 | 128 | 44,000 |
2021/12/17 | 131 | 132 | 128 | 130 | 54,500 |
2021/12/16 | 132 | 134 | 130 | 132 | 78,000 |
2021/12/15 | 134 | 135 | 132 | 132 | 46,900 |
2021/12/14 | 138 | 139 | 131 | 132 | 139,600 |
2021/12/13 | 143 | 143 | 139 | 139 | 37,200 |
2021/12/10 | 140 | 142 | 139 | 141 | 18,500 |
2021/12/09 | 138 | 141 | 136 | 140 | 25,400 |
2021/12/08 | 138 | 140 | 136 | 139 | 58,400 |
2021/12/07 | 135 | 137 | 134 | 136 | 51,400 |
2021/12/06 | 136 | 137 | 133 | 134 | 36,900 |
2021/12/03 | 135 | 137 | 134 | 134 | 40,800 |
2021/12/02 | 131 | 135 | 130 | 135 | 68,400 |
2021/12/01 | 132 | 133 | 130 | 132 | 119,100 |
2021/11/30 | 136 | 144 | 131 | 133 | 226,900 |
2021/11/29 | 136 | 142 | 133 | 137 | 284,200 |
2021/11/26 | 148 | 148 | 142 | 143 | 219,800 |
2021/11/25 | 151 | 153 | 147 | 149 | 467,800 |
2021/11/24 | 156 | 185 | 151 | 151 | 2,451,800 |
2021/11/22 | 151 | 152 | 149 | 151 | 103,900 |
2021/11/19 | 155 | 156 | 151 | 153 | 147,000 |
2021/11/18 | 173 | 186 | 156 | 156 | 1,713,500 |
2021/11/17 | 161 | 162 | 160 | 160 | 13,200 |
2021/11/16 | 161 | 161 | 158 | 160 | 18,700 |
2021/11/15 | 162 | 162 | 158 | 162 | 21,700 |
2021/11/12 | 162 | 165 | 160 | 162 | 25,700 |
2021/11/11 | 164 | 164 | 162 | 162 | 3,300 |
2021/11/10 | 163 | 164 | 162 | 163 | 3,900 |
2021/11/09 | 164 | 164 | 161 | 163 | 10,800 |
2021/11/08 | 161 | 165 | 160 | 165 | 21,600 |
2021/11/05 | 164 | 164 | 162 | 162 | 14,400 |
2021/11/04 | 161 | 164 | 161 | 163 | 16,600 |
2021/11/02 | 162 | 164 | 161 | 164 | 11,200 |
2021/11/01 | 162 | 163 | 159 | 163 | 39,400 |
2021/10/29 | 162 | 162 | 159 | 162 | 15,800 |
2021/10/28 | 161 | 163 | 160 | 162 | 39,100 |
2021/10/27 | 164 | 164 | 160 | 162 | 24,800 |
2021/10/26 | 165 | 165 | 156 | 164 | 70,600 |
2021/10/25 | 164 | 166 | 163 | 165 | 18,700 |
2021/10/22 | 161 | 166 | 161 | 166 | 45,300 |
2021/10/21 | 168 | 168 | 161 | 163 | 76,900 |
2021/10/20 | 167 | 168 | 166 | 167 | 35,900 |
2021/10/19 | 166 | 168 | 165 | 168 | 31,200 |
2021/10/18 | 168 | 168 | 164 | 167 | 78,100 |
2021/10/15 | 166 | 168 | 164 | 168 | 48,300 |
2021/10/14 | 167 | 167 | 165 | 167 | 11,600 |
2021/10/13 | 168 | 170 | 166 | 167 | 37,100 |
2021/10/12 | 172 | 182 | 163 | 168 | 204,300 |
2021/10/11 | 170 | 170 | 168 | 168 | 13,900 |
2021/10/08 | 171 | 173 | 169 | 170 | 11,900 |
2021/10/07 | 172 | 173 | 166 | 171 | 64,400 |
2021/10/06 | 170 | 172 | 169 | 169 | 19,100 |
2021/10/05 | 170 | 172 | 168 | 170 | 21,500 |
2021/10/04 | 173 | 173 | 167 | 171 | 56,000 |
2021/10/01 | 170 | 172 | 169 | 171 | 66,100 |
2021/09/30 | 174 | 174 | 170 | 171 | 33,100 |
2021/09/29 | 173 | 173 | 171 | 172 | 27,900 |
2021/09/28 | 174 | 175 | 172 | 172 | 34,100 |
2021/09/27 | 177 | 179 | 168 | 173 | 202,700 |
2021/09/24 | 180 | 182 | 177 | 178 | 56,400 |
2021/09/22 | 181 | 183 | 178 | 179 | 65,600 |
2021/09/21 | 186 | 186 | 171 | 183 | 158,100 |
2021/09/17 | 199 | 207 | 184 | 189 | 1,328,500 |
2021/09/16 | 190 | 190 | 185 | 189 | 24,900 |
2021/09/15 | 194 | 194 | 187 | 188 | 32,200 |
2021/09/14 | 191 | 195 | 189 | 191 | 21,500 |
2021/09/13 | 194 | 194 | 188 | 192 | 17,900 |
2021/09/10 | 192 | 192 | 192 | 192 | 4,000 |
2021/09/09 | 191 | 194 | 186 | 193 | 25,500 |
2021/09/08 | 192 | 193 | 189 | 189 | 11,700 |
2021/09/07 | 194 | 194 | 192 | 192 | 11,000 |
2021/09/06 | 194 | 195 | 192 | 192 | 22,200 |
2021/09/03 | 196 | 196 | 191 | 194 | 15,900 |
2021/09/02 | 192 | 195 | 191 | 195 | 14,300 |
2021/09/01 | 191 | 194 | 190 | 192 | 11,000 |
2021/08/31 | 194 | 194 | 191 | 194 | 7,400 |
2021/08/30 | 199 | 199 | 190 | 194 | 33,600 |
2021/08/27 | 190 | 192 | 187 | 192 | 7,500 |
2021/08/26 | 191 | 193 | 184 | 190 | 14,000 |
2021/08/25 | 184 | 192 | 184 | 190 | 26,400 |
2021/08/24 | 181 | 184 | 180 | 182 | 36,400 |
2021/08/23 | 187 | 190 | 186 | 186 | 8,300 |
2021/08/20 | 189 | 191 | 185 | 188 | 52,800 |
2021/08/19 | 188 | 195 | 187 | 194 | 33,300 |
2021/08/18 | 194 | 196 | 188 | 190 | 41,100 |
2021/08/17 | 200 | 200 | 190 | 192 | 34,400 |
2021/08/16 | 197 | 202 | 194 | 200 | 26,000 |
2021/08/13 | 199 | 204 | 198 | 204 | 19,100 |
2021/08/12 | 203 | 203 | 199 | 201 | 6,600 |
2021/08/11 | 201 | 203 | 198 | 201 | 8,100 |
2021/08/10 | 195 | 204 | 192 | 201 | 48,600 |
2021/08/06 | 197 | 197 | 190 | 196 | 35,400 |
2021/08/05 | 199 | 200 | 194 | 195 | 26,700 |
2021/08/04 | 201 | 202 | 197 | 198 | 28,000 |
2021/08/03 | 203 | 207 | 203 | 204 | 5,400 |
2021/08/02 | 202 | 207 | 197 | 205 | 46,500 |
2021/07/30 | 205 | 206 | 198 | 202 | 33,900 |
2021/07/29 | 204 | 208 | 200 | 205 | 65,000 |
2021/07/28 | 205 | 208 | 201 | 206 | 76,100 |
2021/07/27 | 206 | 207 | 200 | 205 | 40,800 |
2021/07/26 | 207 | 207 | 204 | 204 | 33,300 |
2021/07/21 | 207 | 209 | 204 | 207 | 84,000 |
2021/07/20 | 205 | 208 | 199 | 206 | 83,500 |
2021/07/19 | 203 | 211 | 201 | 205 | 155,100 |
2021/07/16 | 202 | 203 | 199 | 201 | 40,300 |
2021/07/15 | 200 | 202 | 198 | 201 | 11,100 |
2021/07/14 | 201 | 202 | 200 | 200 | 19,300 |
2021/07/13 | 200 | 202 | 199 | 201 | 10,200 |
2021/07/12 | 203 | 203 | 199 | 200 | 11,600 |
2021/07/09 | 201 | 202 | 197 | 200 | 27,100 |
2021/07/08 | 204 | 204 | 199 | 201 | 26,700 |
2021/07/07 | 200 | 204 | 199 | 202 | 29,400 |
2021/07/06 | 201 | 204 | 199 | 200 | 17,700 |
2021/07/05 | 204 | 207 | 200 | 201 | 66,900 |
2021/07/02 | 201 | 202 | 199 | 202 | 20,400 |
2021/07/01 | 197 | 201 | 197 | 201 | 34,300 |
2021/06/30 | 197 | 200 | 197 | 197 | 21,900 |
2021/06/29 | 197 | 203 | 197 | 199 | 48,200 |
2021/06/28 | 197 | 201 | 197 | 201 | 26,100 |
2021/06/25 | 201 | 203 | 196 | 201 | 50,400 |
2021/06/24 | 200 | 200 | 197 | 197 | 33,200 |
2021/06/23 | 202 | 204 | 198 | 199 | 89,100 |
2021/06/22 | 216 | 231 | 201 | 204 | 1,003,000 |
2021/06/21 | 197 | 203 | 194 | 200 | 315,900 |
2021/06/18 | 223 | 224 | 213 | 215 | 100,300 |
2021/06/17 | 226 | 227 | 222 | 223 | 91,400 |
2021/06/16 | 231 | 233 | 226 | 228 | 47,700 |
2021/06/15 | 227 | 230 | 227 | 230 | 60,000 |
2021/06/14 | 227 | 230 | 223 | 230 | 91,800 |
2021/06/11 | 233 | 235 | 225 | 229 | 144,200 |
2021/06/10 | 237 | 244 | 228 | 236 | 275,900 |
2021/06/09 | 231 | 241 | 224 | 238 | 536,400 |
2021/06/08 | 231 | 238 | 231 | 234 | 232,100 |
2021/06/07 | 236 | 239 | 230 | 233 | 401,900 |
2021/06/04 | 262 | 273 | 235 | 243 | 1,332,600 |
2021/06/03 | 268 | 271 | 248 | 255 | 1,059,900 |
2021/06/02 | 294 | 340 | 271 | 271 | 5,300,500 |
2021/06/01 | 303 | 311 | 267 | 271 | 6,636,000 |
2021/05/31 | 182 | 231 | 182 | 231 | 739,200 |
2021/05/28 | 180 | 182 | 178 | 181 | 4,500 |
2021/05/27 | 179 | 180 | 178 | 178 | 4,800 |
2021/05/26 | 181 | 181 | 178 | 180 | 10,900 |
2021/05/25 | 183 | 184 | 181 | 182 | 4,400 |
2021/05/24 | 184 | 184 | 180 | 183 | 10,700 |
2021/05/21 | 178 | 185 | 178 | 185 | 24,600 |
2021/05/20 | 176 | 179 | 173 | 179 | 11,000 |
2021/05/19 | 176 | 176 | 172 | 173 | 25,800 |
2021/05/18 | 175 | 176 | 172 | 176 | 19,000 |
2021/05/17 | 181 | 182 | 172 | 174 | 20,400 |
2021/05/14 | 180 | 180 | 171 | 180 | 109,600 |
2021/05/13 | 183 | 184 | 177 | 181 | 23,800 |
2021/05/12 | 190 | 191 | 183 | 185 | 24,700 |
2021/05/11 | 192 | 193 | 186 | 190 | 77,700 |
2021/05/10 | 195 | 196 | 190 | 191 | 23,700 |
2021/05/07 | 192 | 197 | 191 | 195 | 27,300 |
2021/05/06 | 192 | 193 | 191 | 191 | 15,700 |
2021/04/30 | 189 | 192 | 188 | 190 | 22,400 |
2021/04/28 | 192 | 194 | 189 | 190 | 33,000 |
2021/04/27 | 198 | 220 | 189 | 194 | 282,900 |
2021/04/26 | 194 | 196 | 191 | 193 | 17,800 |
2021/04/23 | 196 | 200 | 194 | 194 | 45,400 |
2021/04/22 | 201 | 201 | 196 | 197 | 34,800 |
2021/04/21 | 197 | 201 | 196 | 201 | 63,700 |
2021/04/20 | 200 | 203 | 198 | 201 | 47,300 |
2021/04/19 | 206 | 206 | 198 | 204 | 80,800 |
2021/04/16 | 211 | 225 | 199 | 205 | 548,900 |
2021/04/15 | 198 | 203 | 194 | 200 | 270,500 |
2021/04/14 | 210 | 261 | 201 | 206 | 2,681,300 |
2021/04/13 | 221 | 221 | 190 | 202 | 209,700 |
2021/04/12 | 223 | 227 | 220 | 225 | 14,100 |
2021/04/09 | 219 | 229 | 218 | 225 | 71,500 |
2021/04/08 | 224 | 225 | 220 | 224 | 22,200 |
2021/04/07 | 226 | 234 | 222 | 227 | 41,500 |
2021/04/06 | 234 | 234 | 220 | 227 | 71,800 |
2021/04/05 | 239 | 239 | 224 | 233 | 61,600 |
2021/04/02 | 249 | 249 | 228 | 233 | 181,400 |
2021/04/01 | 250 | 253 | 228 | 253 | 41,100 |
2021/03/31 | 244 | 255 | 241 | 250 | 38,600 |
2021/03/30 | 259 | 265 | 238 | 255 | 31,400 |
2021/03/30 | 1 -> 5.00 分割 | ||||
2021/03/29 | 1,340 | 1,350 | 1,237 | 1,319 | 29,300 |
2021/03/26 | 1,344 | 1,360 | 1,300 | 1,359 | 10,900 |
2021/03/25 | 1,306 | 1,348 | 1,306 | 1,344 | 6,800 |
2021/03/24 | 1,361 | 1,364 | 1,300 | 1,349 | 11,800 |
2021/03/23 | 1,344 | 1,374 | 1,339 | 1,366 | 11,200 |
2021/03/22 | 1,339 | 1,344 | 1,319 | 1,344 | 10,900 |
2021/03/19 | 1,340 | 1,343 | 1,330 | 1,335 | 3,400 |
2021/03/18 | 1,330 | 1,350 | 1,315 | 1,349 | 10,800 |
2021/03/17 | 1,270 | 1,327 | 1,267 | 1,315 | 10,300 |
2021/03/16 | 1,277 | 1,285 | 1,270 | 1,285 | 8,900 |
2021/03/15 | 1,278 | 1,295 | 1,253 | 1,285 | 25,600 |
2021/03/12 | 1,222 | 1,269 | 1,222 | 1,248 | 13,700 |
2021/03/11 | 1,211 | 1,221 | 1,201 | 1,219 | 2,200 |
2021/03/10 | 1,217 | 1,221 | 1,200 | 1,210 | 9,600 |
2021/03/09 | 1,226 | 1,226 | 1,190 | 1,222 | 6,000 |
2021/03/08 | 1,225 | 1,230 | 1,199 | 1,219 | 5,300 |
2021/03/05 | 1,250 | 1,260 | 1,202 | 1,225 | 6,600 |
2021/03/04 | 1,229 | 1,232 | 1,210 | 1,226 | 2,600 |
2021/03/03 | 1,225 | 1,232 | 1,225 | 1,232 | 9,900 |
2021/03/02 | 1,230 | 1,235 | 1,228 | 1,230 | 9,800 |
2021/03/01 | 1,248 | 1,248 | 1,213 | 1,232 | 2,700 |
2021/02/26 | 1,243 | 1,245 | 1,205 | 1,239 | 14,600 |
2021/02/25 | 1,250 | 1,270 | 1,200 | 1,247 | 43,200 |
2021/02/24 | 1,145 | 1,190 | 1,123 | 1,190 | 7,700 |
2021/02/22 | 1,175 | 1,175 | 1,169 | 1,175 | 1,500 |
2021/02/19 | 1,180 | 1,190 | 1,160 | 1,179 | 2,600 |
2021/02/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
2021/02/17 | 1,196 | 1,196 | 1,150 | 1,180 | 4,600 |
2021/02/16 | 1,210 | 1,210 | 1,171 | 1,197 | 1,500 |
2021/02/15 | 1,218 | 1,218 | 1,180 | 1,180 | 400 |
2021/02/12 | 1,234 | 1,234 | 1,170 | 1,196 | 2,400 |
2021/02/09 | 1,189 | 1,240 | 1,188 | 1,240 | 2,600 |
2021/02/08 | 1,190 | 1,190 | 1,090 | 1,180 | 2,300 |
2021/02/05 | 1,242 | 1,242 | 1,190 | 1,190 | 1,100 |
2021/02/04 | 1,198 | 1,225 | 1,198 | 1,225 | 400 |
2021/02/03 | 1,210 | 1,228 | 1,210 | 1,228 | 1,300 |
2021/02/02 | 1,235 | 1,239 | 1,200 | 1,239 | 700 |
2021/02/01 | 1,240 | 1,240 | 1,211 | 1,211 | 1,400 |
2021/01/29 | 1,220 | 1,254 | 1,190 | 1,254 | 15,900 |
2021/01/27 | 1,249 | 1,250 | 1,249 | 1,250 | 500 |
2021/01/26 | 1,257 | 1,257 | 1,228 | 1,256 | 3,300 |
2021/01/25 | 1,260 | 1,260 | 1,235 | 1,258 | 5,000 |
2021/01/22 | 1,269 | 1,269 | 1,240 | 1,265 | 1,300 |
2021/01/21 | 1,284 | 1,285 | 1,264 | 1,269 | 22,600 |
2021/01/20 | 1,271 | 1,293 | 1,240 | 1,274 | 17,700 |
2021/01/19 | 1,277 | 1,277 | 1,246 | 1,277 | 1,900 |
2021/01/18 | 1,247 | 1,318 | 1,247 | 1,278 | 7,400 |
2021/01/15 | 1,260 | 1,300 | 1,237 | 1,247 | 3,700 |
2021/01/14 | 1,280 | 1,280 | 1,270 | 1,270 | 2,900 |
2021/01/13 | 1,294 | 1,294 | 1,256 | 1,280 | 1,400 |
2021/01/12 | 1,279 | 1,294 | 1,258 | 1,294 | 3,000 |
2021/01/08 | 1,280 | 1,298 | 1,261 | 1,287 | 1,300 |
2021/01/07 | 1,295 | 1,300 | 1,265 | 1,289 | 2,600 |
2021/01/06 | 1,307 | 1,307 | 1,277 | 1,298 | 1,500 |
2021/01/05 | 1,309 | 1,309 | 1,300 | 1,300 | 1,000 |
2021/01/04 | 1,300 | 1,309 | 1,268 | 1,309 | 3,200 |