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
2026/06/19 78 79 75 76 43,800
2026/06/18 77 78 74 78 65,900
2026/06/17 79 80 77 77 53,600
2026/06/16 79 80 77 79 16,400
2026/06/15 81 81 77 79 82,100
2026/06/12 82 83 77 80 43,300
2026/06/11 80 82 78 80 63,800
2026/06/10 83 84 79 80 72,300
2026/06/09 84 84 81 83 67,100
2026/06/08 86 86 82 84 41,100
2026/06/05 84 87 83 86 47,700
2026/06/04 85 85 83 85 35,800
2026/06/03 86 86 83 85 32,500
2026/06/02 85 86 82 84 145,000
2026/06/01 91 92 89 90 44,400
2026/05/29 91 94 89 91 89,000
2026/05/28 88 91 88 90 47,200
2026/05/27 88 92 87 90 134,600
2026/05/26 96 110 87 87 1,290,100
2026/05/25 98 98 89 91 80,600
2026/05/22 92 96 92 95 92,600
2026/05/21 96 97 95 96 15,000
2026/05/20 98 98 94 95 82,200
2026/05/19 94 99 94 98 36,800
2026/05/18 98 99 87 96 301,400
2026/05/15 101 103 100 103 71,200
2026/05/14 102 103 101 102 48,000
2026/05/13 104 104 103 104 13,800
2026/05/12 104 104 102 104 22,100
2026/05/11 103 105 102 104 19,400
2026/05/08 103 103 102 103 17,800
2026/05/07 102 103 101 102 68,000
2026/05/01 105 105 102 102 56,500
2026/04/30 103 104 102 104 60,300
2026/04/28 103 104 101 103 71,800
2026/04/27 108 108 104 104 75,300
2026/04/24 109 109 106 109 48,400
2026/04/23 108 109 106 106 90,100
2026/04/22 110 111 108 108 78,600
2026/04/21 111 112 109 111 90,600
2026/04/20 112 112 110 111 60,700
2026/04/17 113 114 111 111 122,400
2026/04/16 114 115 114 115 5,500
2026/04/15 114 117 113 114 19,200
2026/04/14 115 115 113 113 19,300
2026/04/13 113 115 113 115 13,200
2026/04/10 115 115 113 114 21,000
2026/04/09 115 115 114 114 7,000
2026/04/08 115 116 114 115 33,100
2026/04/07 114 116 114 115 16,400
2026/04/06 114 116 114 115 14,300
2026/04/03 116 116 114 114 7,200
2026/03/27 114 115 111 113 75,900
2026/03/26 115 116 114 114 22,500
2026/03/25 115 116 115 115 47,900
2026/03/24 114 115 114 115 30,100
2026/03/23 113 114 112 114 80,100
2026/03/19 115 117 114 114 124,900
2026/03/18 116 117 115 116 74,000
2026/03/17 115 118 115 115 45,500
2026/03/16 115 117 115 116 22,000
2026/03/13 117 117 116 116 21,300
2026/03/12 117 118 116 117 47,200
2026/03/11 118 120 115 120 51,800
2026/03/10 117 118 116 117 44,700
2026/03/09 115 117 113 115 81,600
2026/03/06 116 118 115 118 66,200
2026/03/05 115 118 115 117 57,400
2026/03/04 114 117 113 114 137,400
2026/03/03 118 120 117 117 71,100
2026/03/02 119 120 117 119 108,100
2026/02/27 120 121 118 119 40,600
2026/02/26 119 120 118 120 46,700
2026/02/25 121 121 119 119 94,100
2026/02/24 122 123 118 122 155,100
2026/02/20 123 128 120 123 619,600
2026/02/19 116 118 114 118 77,900
2026/02/18 115 117 114 115 65,500
2026/02/17 116 116 113 114 98,700
2026/02/16 121 121 113 116 513,500
2026/02/13 126 126 120 123 189,400
2026/02/12 124 127 122 125 75,600
2026/02/10 123 124 122 124 44,300
2026/02/09 123 125 121 124 45,300
2026/02/06 122 123 121 123 63,800
2026/02/05 121 123 120 123 31,700
2026/02/04 120 123 120 121 65,300
2026/02/03 122 122 120 121 21,700
2026/02/02 121 122 120 121 19,700
2026/01/30 120 123 119 122 48,400
2026/01/29 123 123 120 120 64,000
2026/01/28 125 125 121 123 99,300
2026/01/27 125 127 124 124 31,400
2026/01/26 125 128 122 124 144,900
2026/01/23 129 129 125 126 93,200
2026/01/22 128 135 126 127 470,300
2026/01/21 125 125 123 124 30,500
2026/01/20 125 125 123 124 62,800
2026/01/19 124 125 122 125 57,800
2026/01/16 125 125 122 124 93,000
2026/01/15 121 126 121 125 109,400
2026/01/14 121 123 120 121 87,700
2026/01/13 121 122 120 121 68,600
2026/01/09 121 122 119 121 122,500
2026/01/08 119 121 118 119 177,500
2026/01/07 119 119 117 119 65,300
2026/01/06 118 120 117 118 47,600
2026/01/05 117 120 116 117 239,000

このページの先頭へ