- 2024年
- 2023年
5618 ナイル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 990 | 990 | 955 | 958 | 10,900 | 958 |
| 2024-04-25 | 985 | 997 | 972 | 994 | 10,300 | 994 |
| 2024-04-24 | 974 | 1,010 | 974 | 996 | 8,300 | 996 |
| 2024-04-23 | 970 | 989 | 962 | 989 | 7,500 | 989 |
| 2024-04-22 | 961 | 975 | 941 | 975 | 6,300 | 975 |
| 2024-04-19 | 948 | 963 | 921 | 951 | 9,900 | 951 |
| 2024-04-18 | 964 | 970 | 940 | 948 | 6,100 | 948 |
| 2024-04-17 | 981 | 981 | 935 | 966 | 10,600 | 966 |
| 2024-04-16 | 985 | 1,029 | 971 | 980 | 11,100 | 980 |
| 2024-04-15 | 970 | 987 | 960 | 987 | 4,400 | 987 |
| 2024-04-12 | 1,000 | 1,000 | 972 | 972 | 4,800 | 972 |
| 2024-04-11 | 995 | 1,002 | 983 | 996 | 7,200 | 996 |
| 2024-04-10 | 971 | 1,061 | 971 | 1,008 | 28,400 | 1,008 |
| 2024-04-09 | 939 | 981 | 935 | 981 | 17,100 | 981 |
| 2024-04-08 | 992 | 1,012 | 910 | 938 | 29,300 | 938 |
| 2024-04-05 | 1,033 | 1,039 | 979 | 1,020 | 15,100 | 1,020 |
| 2024-04-04 | 990 | 1,050 | 990 | 1,040 | 11,800 | 1,040 |
| 2024-04-03 | 1,012 | 1,012 | 986 | 989 | 10,800 | 989 |
| 2024-04-02 | 1,025 | 1,040 | 994 | 1,012 | 14,100 | 1,012 |
| 2024-04-01 | 1,139 | 1,139 | 1,017 | 1,031 | 8,400 | 1,031 |
| 2024-03-29 | 1,040 | 1,125 | 1,040 | 1,089 | 10,400 | 1,089 |
| 2024-03-28 | 1,076 | 1,080 | 1,030 | 1,043 | 8,500 | 1,043 |
| 2024-03-27 | 1,136 | 1,145 | 1,080 | 1,094 | 16,100 | 1,094 |
| 2024-03-26 | 1,180 | 1,218 | 1,136 | 1,141 | 26,300 | 1,141 |
| 2024-03-25 | 1,110 | 1,272 | 1,105 | 1,180 | 118,900 | 1,180 |
| 2024-03-22 | 1,059 | 1,074 | 1,028 | 1,073 | 4,300 | 1,073 |
| 2024-03-21 | 1,093 | 1,111 | 1,035 | 1,066 | 14,500 | 1,066 |
| 2024-03-19 | 1,108 | 1,149 | 1,088 | 1,111 | 17,800 | 1,111 |
| 2024-03-18 | 1,049 | 1,098 | 1,047 | 1,092 | 11,900 | 1,092 |
| 2024-03-15 | 1,050 | 1,054 | 1,030 | 1,050 | 6,700 | 1,050 |
| 2024-03-14 | 1,078 | 1,094 | 1,002 | 1,060 | 9,000 | 1,060 |
| 2024-03-13 | 1,094 | 1,107 | 1,044 | 1,078 | 15,700 | 1,078 |
| 2024-03-12 | 1,036 | 1,093 | 1,022 | 1,093 | 5,300 | 1,093 |
| 2024-03-11 | 1,070 | 1,092 | 1,016 | 1,049 | 17,100 | 1,049 |
| 2024-03-08 | 1,100 | 1,151 | 1,093 | 1,093 | 19,300 | 1,093 |
| 2024-03-07 | 1,124 | 1,146 | 1,074 | 1,097 | 18,600 | 1,097 |
| 2024-03-06 | 1,126 | 1,176 | 1,108 | 1,124 | 44,400 | 1,124 |
| 2024-03-05 | 1,150 | 1,160 | 1,101 | 1,142 | 15,900 | 1,142 |
| 2024-03-04 | 1,136 | 1,148 | 1,117 | 1,142 | 10,900 | 1,142 |
| 2024-03-01 | 1,206 | 1,237 | 1,137 | 1,138 | 29,600 | 1,138 |
| 2024-02-29 | 1,245 | 1,265 | 1,223 | 1,233 | 17,200 | 1,233 |
| 2024-02-28 | 1,201 | 1,250 | 1,163 | 1,250 | 27,800 | 1,250 |
| 2024-02-27 | 1,233 | 1,256 | 1,185 | 1,195 | 14,500 | 1,195 |
| 2024-02-26 | 1,205 | 1,250 | 1,185 | 1,230 | 30,200 | 1,230 |
| 2024-02-22 | 1,280 | 1,280 | 1,189 | 1,204 | 41,400 | 1,204 |
| 2024-02-21 | 1,224 | 1,255 | 1,186 | 1,254 | 36,100 | 1,254 |
| 2024-02-20 | 1,260 | 1,358 | 1,205 | 1,233 | 153,000 | 1,233 |
| 2024-02-19 | 1,050 | 1,320 | 1,031 | 1,250 | 271,900 | 1,250 |
| 2024-02-16 | 1,009 | 1,048 | 965 | 1,020 | 60,400 | 1,020 |
| 2024-02-15 | 996 | 1,026 | 965 | 1,001 | 42,700 | 1,001 |
| 2024-02-14 | 1,038 | 1,059 | 955 | 975 | 100,600 | 975 |
| 2024-02-13 | 1,147 | 1,160 | 1,102 | 1,158 | 72,300 | 1,158 |
| 2024-02-09 | 1,023 | 1,176 | 1,023 | 1,123 | 213,400 | 1,123 |
| 2024-02-08 | 1,000 | 1,038 | 970 | 1,006 | 52,700 | 1,006 |
| 2024-02-07 | 1,010 | 1,010 | 965 | 988 | 13,300 | 988 |
| 2024-02-06 | 1,000 | 1,017 | 975 | 1,010 | 23,500 | 1,010 |
| 2024-02-05 | 972 | 1,011 | 953 | 1,010 | 47,800 | 1,010 |
| 2024-02-02 | 946 | 970 | 943 | 960 | 22,600 | 960 |
| 2024-02-01 | 960 | 960 | 938 | 944 | 18,200 | 944 |
| 2024-01-31 | 1,007 | 1,007 | 950 | 954 | 22,700 | 954 |
| 2024-01-30 | 969 | 1,009 | 925 | 1,009 | 51,100 | 1,009 |
| 2024-01-29 | 961 | 969 | 940 | 969 | 12,000 | 969 |
| 2024-01-26 | 983 | 986 | 957 | 960 | 30,400 | 960 |
| 2024-01-25 | 1,010 | 1,011 | 972 | 993 | 42,000 | 993 |
| 2024-01-24 | 959 | 1,029 | 932 | 1,010 | 163,800 | 1,010 |
| 2024-01-23 | 935 | 956 | 920 | 956 | 46,000 | 956 |
| 2024-01-22 | 903 | 940 | 900 | 920 | 17,600 | 920 |
| 2024-01-19 | 905 | 919 | 896 | 902 | 26,500 | 902 |
| 2024-01-18 | 930 | 930 | 890 | 901 | 31,400 | 901 |
| 2024-01-17 | 917 | 917 | 889 | 902 | 36,500 | 902 |
| 2024-01-16 | 924 | 928 | 917 | 917 | 17,600 | 917 |
| 2024-01-15 | 929 | 931 | 920 | 924 | 14,900 | 924 |
| 2024-01-12 | 942 | 942 | 920 | 920 | 27,300 | 920 |
| 2024-01-11 | 933 | 956 | 924 | 956 | 22,600 | 956 |
| 2024-01-10 | 958 | 958 | 925 | 929 | 41,400 | 929 |
| 2024-01-09 | 965 | 970 | 922 | 960 | 53,200 | 960 |
| 2024-01-05 | 1,005 | 1,014 | 961 | 961 | 94,800 | 961 |
| 2024-01-04 | 1,032 | 1,034 | 998 | 1,027 | 105,100 | 1,027 |
分割・併合履歴 ： なし
