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 |
|---|---|---|---|---|---|
| 2024/12/30 | 147 | 158 | 139 | 142 | 348,500 |
| 2024/12/27 | 145 | 146 | 143 | 143 | 81,500 |
| 2024/12/26 | 146 | 146 | 142 | 145 | 118,500 |
| 2024/12/25 | 145 | 164 | 136 | 145 | 771,500 |
| 2024/12/24 | 147 | 149 | 136 | 140 | 213,800 |
| 2024/12/23 | 153 | 154 | 145 | 149 | 120,700 |
| 2024/12/20 | 157 | 159 | 152 | 153 | 82,800 |
| 2024/12/19 | 154 | 159 | 152 | 156 | 158,600 |
| 2024/12/18 | 166 | 166 | 156 | 159 | 170,000 |
| 2024/12/17 | 164 | 168 | 158 | 166 | 149,500 |
| 2024/12/16 | 168 | 169 | 158 | 162 | 298,600 |
| 2024/12/13 | 185 | 185 | 167 | 171 | 588,200 |
| 2024/12/12 | 177 | 185 | 172 | 185 | 640,200 |
| 2024/12/11 | 185 | 185 | 173 | 182 | 733,900 |
| 2024/12/10 | 217 | 227 | 183 | 190 | 4,530,000 |
| 2024/12/09 | 181 | 181 | 181 | 181 | 101,500 |
| 2024/12/06 | 133 | 133 | 129 | 131 | 39,300 |
| 2024/12/05 | 132 | 134 | 132 | 134 | 37,400 |
| 2024/12/04 | 136 | 136 | 132 | 136 | 64,400 |
| 2024/12/03 | 137 | 138 | 136 | 137 | 23,200 |
| 2024/12/02 | 140 | 140 | 136 | 137 | 13,900 |
| 2024/11/29 | 136 | 138 | 136 | 138 | 40,500 |
| 2024/11/28 | 139 | 140 | 135 | 138 | 52,100 |
| 2024/11/27 | 145 | 145 | 139 | 139 | 20,000 |
| 2024/11/26 | 146 | 146 | 141 | 143 | 32,700 |
| 2024/11/25 | 150 | 150 | 145 | 146 | 24,800 |
| 2024/11/22 | 142 | 152 | 142 | 150 | 124,900 |
| 2024/11/21 | 139 | 143 | 139 | 142 | 19,400 |
| 2024/11/20 | 138 | 140 | 138 | 140 | 7,600 |
| 2024/11/19 | 137 | 142 | 137 | 139 | 29,400 |
| 2024/11/18 | 137 | 139 | 137 | 137 | 19,000 |
| 2024/11/15 | 143 | 144 | 137 | 138 | 58,900 |
| 2024/11/14 | 146 | 146 | 143 | 144 | 19,700 |
| 2024/11/13 | 146 | 147 | 143 | 145 | 56,800 |
| 2024/11/12 | 144 | 148 | 144 | 144 | 73,900 |
| 2024/11/11 | 148 | 148 | 138 | 140 | 75,000 |
| 2024/11/08 | 157 | 158 | 135 | 148 | 333,300 |
| 2024/11/07 | 160 | 161 | 157 | 158 | 17,600 |
| 2024/11/06 | 156 | 161 | 156 | 156 | 32,100 |
| 2024/11/05 | 155 | 158 | 152 | 157 | 36,000 |
| 2024/11/01 | 157 | 157 | 154 | 154 | 41,100 |
| 2024/10/31 | 157 | 160 | 157 | 158 | 40,200 |
| 2024/10/30 | 162 | 163 | 156 | 158 | 100,300 |
| 2024/10/29 | 161 | 165 | 160 | 161 | 15,400 |
| 2024/10/28 | 159 | 166 | 155 | 161 | 82,900 |
| 2024/10/25 | 167 | 167 | 156 | 159 | 58,900 |
| 2024/10/24 | 171 | 172 | 160 | 162 | 84,400 |
| 2024/10/23 | 173 | 190 | 165 | 171 | 190,800 |
| 2024/10/22 | 174 | 174 | 168 | 168 | 31,700 |
| 2024/10/21 | 179 | 179 | 172 | 174 | 31,800 |
| 2024/10/18 | 187 | 187 | 175 | 176 | 111,300 |
| 2024/10/17 | 190 | 190 | 179 | 188 | 78,100 |
| 2024/10/16 | 191 | 191 | 179 | 190 | 83,200 |
| 2024/10/15 | 183 | 192 | 175 | 187 | 125,300 |
| 2024/10/11 | 180 | 184 | 174 | 177 | 66,800 |
| 2024/10/10 | 182 | 188 | 178 | 183 | 160,500 |
| 2024/10/09 | 163 | 198 | 163 | 187 | 813,600 |
| 2024/10/08 | 168 | 169 | 161 | 163 | 32,900 |
| 2024/10/07 | 178 | 179 | 168 | 170 | 34,500 |
| 2024/10/04 | 172 | 179 | 172 | 175 | 35,400 |
| 2024/10/03 | 180 | 180 | 171 | 173 | 45,300 |
| 2024/10/02 | 189 | 190 | 171 | 175 | 99,500 |
| 2024/10/01 | 184 | 192 | 182 | 190 | 41,400 |
| 2024/09/30 | 190 | 190 | 171 | 182 | 153,400 |
| 2024/09/27 | 189 | 208 | 185 | 193 | 239,700 |
| 2024/09/26 | 181 | 202 | 177 | 186 | 527,400 |
| 2024/09/25 | 174 | 177 | 165 | 177 | 111,700 |
| 2024/09/24 | 170 | 185 | 163 | 169 | 144,500 |
| 2024/09/20 | 164 | 183 | 159 | 164 | 202,500 |
| 2024/09/19 | 154 | 164 | 151 | 160 | 47,500 |
| 2024/09/18 | 149 | 153 | 149 | 152 | 11,300 |
| 2024/09/17 | 147 | 152 | 147 | 152 | 13,100 |
| 2024/09/13 | 151 | 151 | 149 | 149 | 8,100 |
| 2024/09/12 | 150 | 151 | 147 | 148 | 17,100 |
| 2024/09/11 | 148 | 148 | 143 | 145 | 19,100 |
| 2024/09/10 | 145 | 149 | 145 | 148 | 13,400 |
| 2024/09/09 | 147 | 149 | 142 | 146 | 41,900 |
| 2024/09/06 | 153 | 154 | 149 | 150 | 44,600 |
| 2024/09/05 | 153 | 156 | 152 | 152 | 51,400 |
| 2024/09/04 | 158 | 159 | 154 | 155 | 38,900 |
| 2024/09/03 | 160 | 161 | 158 | 160 | 32,000 |
| 2024/09/02 | 162 | 166 | 161 | 161 | 21,400 |
| 2024/08/30 | 159 | 163 | 158 | 160 | 25,700 |
| 2024/08/29 | 156 | 159 | 156 | 157 | 14,400 |
| 2024/08/28 | 160 | 160 | 154 | 156 | 23,700 |
| 2024/08/27 | 154 | 167 | 154 | 160 | 75,100 |
| 2024/08/26 | 154 | 155 | 149 | 154 | 48,500 |
| 2024/08/23 | 159 | 159 | 153 | 155 | 27,900 |
| 2024/08/22 | 153 | 155 | 152 | 155 | 24,200 |
| 2024/08/21 | 155 | 157 | 151 | 154 | 40,800 |
| 2024/08/20 | 153 | 156 | 152 | 153 | 44,000 |
| 2024/08/19 | 161 | 161 | 153 | 153 | 46,400 |
| 2024/08/16 | 160 | 160 | 155 | 156 | 17,600 |
| 2024/08/15 | 154 | 157 | 152 | 156 | 16,600 |
| 2024/08/14 | 154 | 155 | 150 | 152 | 43,300 |
| 2024/08/13 | 150 | 155 | 144 | 150 | 158,400 |
| 2024/08/09 | 162 | 163 | 151 | 160 | 83,000 |
| 2024/08/08 | 158 | 162 | 155 | 159 | 81,800 |
| 2024/08/07 | 139 | 171 | 139 | 163 | 222,800 |
| 2024/08/06 | 141 | 143 | 136 | 139 | 129,900 |
| 2024/08/05 | 156 | 164 | 131 | 131 | 243,400 |
| 2024/08/02 | 190 | 190 | 177 | 181 | 138,700 |
| 2024/08/01 | 195 | 197 | 193 | 195 | 16,500 |
| 2024/07/31 | 198 | 198 | 190 | 197 | 56,300 |
| 2024/07/30 | 200 | 200 | 197 | 199 | 28,200 |
| 2024/07/29 | 196 | 200 | 195 | 200 | 42,000 |
| 2024/07/26 | 195 | 198 | 195 | 196 | 16,500 |
| 2024/07/25 | 195 | 197 | 193 | 195 | 83,700 |
| 2024/07/24 | 198 | 201 | 196 | 197 | 38,900 |
| 2024/07/23 | 196 | 202 | 196 | 201 | 47,400 |
| 2024/07/22 | 202 | 202 | 194 | 197 | 114,100 |
| 2024/07/19 | 201 | 202 | 200 | 200 | 28,600 |
| 2024/07/18 | 201 | 203 | 199 | 200 | 38,700 |
| 2024/07/17 | 203 | 204 | 201 | 201 | 36,200 |
| 2024/07/16 | 204 | 208 | 202 | 206 | 42,900 |
| 2024/07/12 | 202 | 203 | 198 | 203 | 56,100 |
| 2024/07/11 | 198 | 219 | 197 | 201 | 421,700 |
| 2024/07/10 | 204 | 205 | 195 | 195 | 234,300 |
| 2024/07/09 | 205 | 213 | 202 | 206 | 120,300 |
| 2024/07/08 | 211 | 214 | 206 | 206 | 105,400 |
| 2024/07/05 | 218 | 218 | 212 | 212 | 125,900 |
| 2024/07/04 | 217 | 222 | 215 | 215 | 137,100 |
| 2024/07/03 | 224 | 245 | 217 | 219 | 709,100 |
| 2024/07/02 | 197 | 223 | 194 | 219 | 721,200 |
| 2024/07/01 | 198 | 199 | 194 | 197 | 100,100 |
| 2024/06/28 | 198 | 198 | 196 | 198 | 31,900 |
| 2024/06/27 | 196 | 200 | 196 | 198 | 65,200 |
| 2024/06/26 | 200 | 200 | 193 | 197 | 119,700 |
| 2024/06/25 | 201 | 206 | 198 | 201 | 125,900 |
| 2024/06/24 | 196 | 200 | 195 | 200 | 89,600 |
| 2024/06/21 | 197 | 199 | 196 | 196 | 28,200 |
| 2024/06/20 | 200 | 200 | 195 | 198 | 43,300 |
| 2024/06/19 | 201 | 204 | 196 | 200 | 84,700 |
| 2024/06/18 | 199 | 206 | 195 | 203 | 116,200 |
| 2024/06/17 | 208 | 208 | 196 | 197 | 121,600 |
| 2024/06/14 | 193 | 218 | 192 | 206 | 426,700 |
| 2024/06/13 | 196 | 198 | 192 | 193 | 43,300 |
| 2024/06/12 | 199 | 200 | 196 | 196 | 25,300 |
| 2024/06/11 | 199 | 204 | 199 | 199 | 39,500 |
| 2024/06/10 | 199 | 204 | 198 | 201 | 47,900 |
| 2024/06/07 | 198 | 204 | 195 | 199 | 26,500 |
| 2024/06/06 | 198 | 201 | 195 | 198 | 41,300 |
| 2024/06/05 | 200 | 203 | 196 | 198 | 91,900 |
| 2024/06/04 | 201 | 205 | 200 | 200 | 34,300 |
| 2024/06/03 | 205 | 205 | 198 | 203 | 72,100 |
| 2024/05/31 | 194 | 211 | 194 | 202 | 246,300 |
| 2024/05/30 | 187 | 203 | 187 | 192 | 135,700 |
| 2024/05/29 | 199 | 199 | 187 | 189 | 249,900 |
| 2024/05/28 | 198 | 234 | 194 | 199 | 879,300 |
| 2024/05/27 | 211 | 211 | 195 | 199 | 267,800 |
| 2024/05/24 | 216 | 216 | 206 | 210 | 40,700 |
| 2024/05/23 | 221 | 221 | 202 | 208 | 172,600 |
| 2024/05/22 | 226 | 232 | 215 | 220 | 67,300 |
| 2024/05/21 | 233 | 236 | 226 | 226 | 59,900 |
| 2024/05/20 | 240 | 245 | 228 | 230 | 145,000 |
| 2024/05/17 | 218 | 287 | 216 | 235 | 872,600 |
| 2024/05/16 | 241 | 241 | 205 | 215 | 234,800 |
| 2024/05/15 | 259 | 259 | 238 | 241 | 137,200 |
| 2024/05/14 | 255 | 263 | 252 | 259 | 52,900 |
| 2024/05/13 | 276 | 276 | 250 | 257 | 141,300 |
| 2024/05/10 | 285 | 290 | 248 | 252 | 202,000 |
| 2024/05/09 | 288 | 293 | 286 | 290 | 27,900 |
| 2024/05/08 | 289 | 293 | 287 | 288 | 29,000 |
| 2024/05/07 | 299 | 299 | 285 | 288 | 23,600 |
| 2024/05/02 | 294 | 298 | 288 | 295 | 25,300 |
| 2024/05/01 | 301 | 301 | 293 | 293 | 26,600 |
| 2024/04/30 | 292 | 300 | 285 | 299 | 45,300 |
| 2024/04/26 | 283 | 294 | 283 | 288 | 31,600 |
| 2024/04/25 | 288 | 288 | 278 | 283 | 24,800 |
| 2024/04/24 | 281 | 286 | 279 | 284 | 38,000 |
| 2024/04/23 | 285 | 286 | 280 | 281 | 24,400 |
| 2024/04/22 | 281 | 287 | 279 | 282 | 38,700 |
| 2024/04/19 | 294 | 294 | 277 | 281 | 72,700 |
| 2024/04/18 | 283 | 295 | 282 | 286 | 58,400 |
| 2024/04/17 | 282 | 294 | 276 | 284 | 99,800 |
| 2024/04/16 | 283 | 286 | 280 | 284 | 48,600 |
| 2024/04/15 | 291 | 293 | 281 | 282 | 88,300 |
| 2024/04/12 | 304 | 306 | 286 | 288 | 228,600 |
| 2024/04/11 | 311 | 311 | 305 | 306 | 27,600 |
| 2024/04/10 | 320 | 323 | 314 | 317 | 51,000 |
| 2024/04/09 | 320 | 321 | 312 | 315 | 33,000 |
| 2024/04/08 | 313 | 321 | 311 | 316 | 41,100 |
| 2024/04/05 | 316 | 318 | 305 | 314 | 56,400 |
| 2024/04/04 | 312 | 318 | 299 | 316 | 65,400 |
| 2024/04/03 | 311 | 330 | 311 | 317 | 70,800 |
| 2024/04/02 | 327 | 327 | 316 | 317 | 63,200 |
| 2024/04/01 | 348 | 348 | 325 | 329 | 83,800 |
| 2024/03/29 | 341 | 350 | 341 | 350 | 25,800 |
| 2024/03/28 | 356 | 356 | 341 | 341 | 45,600 |
| 2024/03/27 | 342 | 354 | 340 | 354 | 73,200 |
| 2024/03/26 | 354 | 354 | 337 | 340 | 80,800 |
| 2024/03/25 | 361 | 367 | 352 | 358 | 78,200 |
| 2024/03/22 | 353 | 360 | 342 | 357 | 100,000 |
| 2024/03/21 | 344 | 371 | 337 | 345 | 239,400 |
| 2024/03/19 | 330 | 340 | 328 | 339 | 62,100 |
| 2024/03/18 | 331 | 341 | 327 | 330 | 69,600 |
| 2024/03/15 | 336 | 343 | 326 | 337 | 107,100 |
| 2024/03/14 | 336 | 343 | 328 | 336 | 84,500 |
| 2024/03/13 | 335 | 343 | 324 | 328 | 141,900 |
| 2024/03/12 | 338 | 339 | 320 | 338 | 156,600 |
| 2024/03/11 | 351 | 351 | 324 | 341 | 284,800 |
| 2024/03/08 | 355 | 361 | 352 | 357 | 69,200 |
| 2024/03/07 | 359 | 363 | 346 | 363 | 103,800 |
| 2024/03/06 | 370 | 372 | 348 | 362 | 290,200 |
| 2024/03/05 | 385 | 385 | 367 | 374 | 111,700 |
| 2024/03/04 | 388 | 393 | 370 | 381 | 101,700 |
| 2024/03/01 | 397 | 397 | 377 | 388 | 168,900 |
| 2024/02/29 | 398 | 404 | 391 | 399 | 76,800 |
| 2024/02/28 | 402 | 409 | 396 | 405 | 58,900 |
| 2024/02/27 | 402 | 405 | 390 | 405 | 111,000 |
| 2024/02/26 | 401 | 403 | 384 | 400 | 177,600 |
| 2024/02/22 | 420 | 420 | 398 | 404 | 77,000 |
| 2024/02/21 | 412 | 433 | 409 | 418 | 74,100 |
| 2024/02/20 | 426 | 426 | 412 | 415 | 32,800 |
| 2024/02/19 | 416 | 427 | 413 | 418 | 56,800 |
| 2024/02/16 | 395 | 424 | 387 | 413 | 193,000 |
| 2024/02/15 | 410 | 410 | 393 | 400 | 94,300 |
| 2024/02/14 | 405 | 414 | 398 | 410 | 103,500 |
| 2024/02/13 | 418 | 422 | 398 | 410 | 156,400 |
| 2024/02/09 | 421 | 428 | 414 | 415 | 91,600 |
| 2024/02/08 | 433 | 433 | 415 | 425 | 98,900 |
| 2024/02/07 | 427 | 436 | 421 | 431 | 62,800 |
| 2024/02/06 | 427 | 433 | 420 | 426 | 34,600 |
| 2024/02/05 | 414 | 435 | 407 | 430 | 119,700 |
| 2024/02/02 | 418 | 420 | 412 | 416 | 34,300 |
| 2024/02/01 | 427 | 427 | 408 | 419 | 62,500 |
| 2024/01/31 | 402 | 428 | 402 | 427 | 95,300 |
| 2024/01/30 | 413 | 413 | 401 | 410 | 56,700 |
| 2024/01/29 | 414 | 424 | 401 | 413 | 178,000 |
| 2024/01/26 | 414 | 421 | 407 | 420 | 69,200 |
| 2024/01/25 | 424 | 424 | 410 | 414 | 67,500 |
| 2024/01/24 | 434 | 434 | 415 | 422 | 71,100 |
| 2024/01/23 | 435 | 435 | 425 | 428 | 102,700 |
| 2024/01/22 | 418 | 437 | 418 | 434 | 117,000 |
| 2024/01/19 | 415 | 418 | 407 | 415 | 94,800 |
| 2024/01/18 | 417 | 417 | 406 | 408 | 69,400 |
| 2024/01/17 | 421 | 425 | 406 | 411 | 176,200 |
| 2024/01/16 | 424 | 430 | 411 | 421 | 197,600 |
| 2024/01/15 | 438 | 447 | 423 | 424 | 209,000 |
| 2024/01/12 | 512 | 520 | 425 | 430 | 832,100 |
| 2024/01/11 | 452 | 522 | 440 | 522 | 103,600 |
| 2024/01/10 | 451 | 454 | 439 | 442 | 178,800 |
| 2024/01/09 | 429 | 471 | 429 | 457 | 328,100 |
| 2024/01/05 | 420 | 422 | 404 | 421 | 129,200 |
| 2024/01/04 | 410 | 422 | 397 | 420 | 230,200 |