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
2022/12/30 114 114 113 113 87,300
2022/12/29 114 114 113 114 41,700
2022/12/28 114 115 114 114 63,700
2022/12/27 114 115 114 115 90,500
2022/12/26 117 117 114 115 92,800
2022/12/23 117 117 115 116 32,700
2022/12/22 114 116 114 116 34,500
2022/12/21 114 116 114 115 42,200
2022/12/20 118 119 114 115 169,400
2022/12/19 118 120 116 118 145,600
2022/12/16 117 117 116 116 60,700
2022/12/15 117 118 116 117 37,500
2022/12/14 117 117 116 116 72,400
2022/12/13 116 117 115 116 19,100
2022/12/12 116 116 115 116 35,600
2022/12/09 116 116 114 115 75,100
2022/12/08 116 116 113 115 51,900
2022/12/07 116 117 115 116 21,600
2022/12/06 117 117 115 117 39,700
2022/12/05 115 117 115 115 27,200
2022/12/02 115 116 114 115 23,200
2022/12/01 116 117 115 116 19,100
2022/11/30 117 117 115 116 47,400
2022/11/29 118 118 117 117 34,000
2022/11/28 117 117 116 117 24,500
2022/11/25 117 117 115 117 43,400
2022/11/24 116 118 114 117 116,300
2022/11/22 124 124 114 116 632,000
2022/11/21 125 125 121 123 87,000
2022/11/18 119 124 118 124 132,600
2022/11/17 124 125 118 119 146,800
2022/11/16 120 123 119 123 32,900
2022/11/15 121 124 117 122 122,600
2022/11/14 120 124 119 122 53,300
2022/11/11 123 126 117 122 284,200
2022/11/10 119 122 117 122 47,100
2022/11/09 119 120 117 120 9,600
2022/11/08 120 120 117 119 22,700
2022/11/07 121 121 117 120 28,400
2022/11/04 120 123 115 120 132,600
2022/11/02 117 120 115 117 94,200
2022/11/01 119 119 115 118 26,800
2022/10/31 117 119 117 119 16,400
2022/10/28 117 119 115 117 230,100
2022/10/27 120 120 117 118 34,300
2022/10/26 117 121 116 120 120,700
2022/10/25 117 118 115 117 41,100
2022/10/24 116 116 115 115 20,400
2022/10/21 115 116 115 115 7,800
2022/10/20 118 118 115 116 12,400
2022/10/19 116 117 116 116 13,500
2022/10/18 118 118 116 116 14,100
2022/10/17 114 118 113 117 74,200
2022/10/14 113 115 113 114 16,700
2022/10/13 114 114 112 113 17,200
2022/10/12 112 114 112 112 6,700
2022/10/11 111 113 111 113 41,300
2022/10/07 113 115 113 113 20,400
2022/10/06 114 115 113 113 20,000
2022/10/05 114 115 113 113 15,900
2022/10/04 112 114 111 114 54,700
2022/10/03 112 113 112 112 20,500
2022/09/30 112 115 112 113 28,500
2022/09/29 115 115 112 113 31,100
2022/09/28 114 116 113 114 23,500
2022/09/27 116 116 114 115 11,200
2022/09/26 114 116 113 116 59,400
2022/09/22 117 117 113 115 143,100
2022/09/21 121 132 114 115 1,012,500
2022/09/20 117 122 117 122 123,200
2022/09/16 117 117 115 117 45,500
2022/09/15 116 118 116 117 22,100
2022/09/14 115 117 115 116 25,700
2022/09/13 117 118 116 117 29,100
2022/09/12 116 117 115 116 9,700
2022/09/09 115 117 115 116 45,700
2022/09/08 117 117 114 116 20,400
2022/09/07 116 117 114 117 26,000
2022/09/06 117 117 115 117 5,600
2022/09/05 117 117 115 117 50,700
2022/09/02 114 116 114 116 24,500
2022/09/01 114 115 113 114 8,400
2022/08/31 113 115 113 114 18,900
2022/08/30 113 114 113 113 15,400
2022/08/29 113 115 112 114 26,800
2022/08/26 114 115 114 114 28,300
2022/08/25 118 118 115 115 27,200
2022/08/24 115 116 113 116 34,500
2022/08/23 114 115 112 115 61,500
2022/08/22 116 116 113 114 25,900
2022/08/19 115 115 113 115 71,000
2022/08/18 114 116 114 116 102,700
2022/08/17 116 116 114 114 18,700
2022/08/16 115 116 113 116 103,200
2022/08/15 114 117 111 115 395,800
2022/08/12 126 129 124 126 126,600
2022/08/10 122 128 120 126 242,700
2022/08/09 123 123 119 122 87,900
2022/08/08 122 124 120 122 132,800
2022/08/05 119 122 117 122 82,700
2022/08/04 120 120 119 119 27,800
2022/08/03 118 121 118 120 56,400
2022/08/02 119 119 117 118 16,800
2022/08/01 119 119 117 118 22,000
2022/07/29 119 120 117 119 84,300
2022/07/28 120 120 118 119 14,400
2022/07/27 121 121 118 118 85,200
2022/07/26 123 123 119 120 74,200
2022/07/25 119 123 118 121 155,200
2022/07/22 120 120 118 120 61,400
2022/07/21 120 120 118 120 80,900
2022/07/20 120 120 118 120 67,500
2022/07/19 118 119 117 119 30,100
2022/07/15 119 119 116 117 31,000
2022/07/14 118 118 117 118 19,700
2022/07/13 118 120 117 118 50,400
2022/07/12 120 120 118 119 21,000
2022/07/11 118 120 117 120 83,700
2022/07/08 119 119 117 119 49,600
2022/07/07 119 119 114 118 93,500
2022/07/06 115 118 113 117 112,000
2022/07/05 113 114 112 114 38,700
2022/07/04 115 116 113 113 45,300
2022/07/01 114 114 112 114 23,100
2022/06/30 114 115 113 113 14,600
2022/06/29 114 115 114 114 15,300
2022/06/28 116 116 114 116 18,700
2022/06/27 115 116 114 116 19,700
2022/06/24 113 115 111 114 51,200
2022/06/23 112 114 112 113 9,300
2022/06/22 113 114 111 112 29,400
2022/06/21 113 113 110 111 60,800
2022/06/20 114 115 112 112 10,400
2022/06/17 113 115 111 114 27,100
2022/06/16 115 116 113 116 12,800
2022/06/15 113 116 111 116 44,900
2022/06/14 115 115 110 113 101,700
2022/06/13 116 117 115 116 36,100
2022/06/10 117 118 116 116 14,000
2022/06/09 118 118 115 118 38,400
2022/06/08 118 118 114 117 61,000
2022/06/07 118 119 115 118 39,100
2022/06/06 117 121 113 116 80,600
2022/06/03 119 119 117 117 6,400
2022/06/02 117 119 117 117 9,100
2022/06/01 117 118 117 118 42,200
2022/05/31 115 118 115 117 33,900
2022/05/30 117 117 115 115 33,800
2022/05/27 119 119 117 117 22,700
2022/05/26 118 119 117 119 29,700
2022/05/25 119 119 117 118 41,000
2022/05/24 120 120 118 119 89,100
2022/05/23 120 122 116 118 82,300
2022/05/20 119 119 116 119 16,400
2022/05/19 116 119 114 119 19,500
2022/05/18 114 119 114 119 101,000
2022/05/17 115 115 112 113 50,500
2022/05/16 119 119 112 115 47,600
2022/05/13 116 118 113 117 42,600
2022/05/12 120 123 115 117 247,000
2022/05/11 112 113 111 112 10,900
2022/05/10 113 113 111 112 15,300
2022/05/09 115 115 112 114 25,000
2022/05/06 114 116 113 115 10,400
2022/05/02 114 116 113 114 41,000
2022/04/28 113 120 111 118 93,600
2022/04/27 112 124 111 114 234,400
2022/04/26 113 113 111 113 34,100
2022/04/25 112 114 110 112 42,900
2022/04/22 112 114 111 114 44,700
2022/04/21 114 117 111 112 86,400
2022/04/20 116 116 112 113 45,000
2022/04/19 116 116 112 114 95,100
2022/04/18 118 118 114 115 30,500
2022/04/15 115 117 115 116 34,000
2022/04/14 118 118 116 117 16,900
2022/04/13 117 119 117 118 14,000
2022/04/12 118 119 117 117 9,400
2022/04/11 122 122 117 118 38,200
2022/04/08 122 122 118 121 51,400
2022/04/07 123 123 117 119 75,500
2022/04/06 120 123 118 123 29,500
2022/04/05 124 124 119 120 54,300
2022/04/04 122 124 120 122 86,600
2022/04/01 127 127 120 123 136,400
2022/03/31 131 131 124 127 236,200
2022/03/30 116 144 116 130 2,871,200
2022/03/29 112 113 109 112 41,000
2022/03/28 114 114 112 112 26,000
2022/03/25 113 114 112 112 9,000
2022/03/24 114 114 111 112 17,100
2022/03/23 114 115 113 113 28,900
2022/03/22 114 114 109 112 79,500
2022/03/18 116 116 114 116 28,200
2022/03/17 116 117 115 116 12,000
2022/03/16 112 116 112 115 19,300
2022/03/15 112 115 112 115 4,700
2022/03/14 114 115 113 113 10,400
2022/03/11 113 114 111 113 15,800
2022/03/10 111 114 111 113 16,200
2022/03/09 108 110 106 110 17,900
2022/03/08 109 110 105 107 49,000
2022/03/07 111 111 108 110 41,400
2022/03/04 115 118 110 110 98,400
2022/03/03 114 120 112 117 45,700
2022/03/02 115 115 112 113 15,100
2022/03/01 117 117 109 116 85,000
2022/02/28 114 117 112 117 38,200
2022/02/25 111 116 111 116 40,500
2022/02/24 118 118 110 110 64,100
2022/02/22 119 120 110 119 73,300
2022/02/21 121 121 118 120 14,000
2022/02/18 119 122 119 121 9,000
2022/02/17 121 122 120 121 8,700
2022/02/16 122 122 120 121 2,900
2022/02/15 124 124 119 120 10,200
2022/02/14 122 124 122 123 8,800
2022/02/10 124 124 122 124 11,400
2022/02/09 122 124 121 124 19,200
2022/02/08 121 123 121 122 8,500
2022/02/07 123 124 121 122 7,700
2022/02/04 125 125 123 123 9,800
2022/02/03 122 124 122 123 20,800
2022/02/02 121 124 121 123 40,200
2022/02/01 122 123 118 122 21,900
2022/01/31 119 122 119 121 25,700
2022/01/28 120 121 119 119 26,600
2022/01/27 124 125 119 122 62,500
2022/01/26 126 128 123 125 42,500
2022/01/25 129 129 125 125 27,600
2022/01/24 126 128 125 128 4,900
2022/01/21 127 129 125 127 29,200
2022/01/20 127 130 125 129 49,700
2022/01/19 129 131 128 129 29,700
2022/01/18 132 132 128 131 33,900
2022/01/17 134 134 130 132 11,900
2022/01/14 132 134 130 134 36,000
2022/01/13 137 137 134 134 34,700
2022/01/12 136 137 133 137 40,900
2022/01/11 130 138 130 136 114,500
2022/01/07 133 133 130 130 46,800
2022/01/06 132 133 131 133 52,600
2022/01/05 135 137 132 133 65,000
2022/01/04 134 134 131 133 53,000

このページの先頭へ