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
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

このページの先頭へ