7578 (株)ニチリョク 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 294 | 298 | 288 | 295 | 25,300 | 295 |
| 2024-05-01 | 301 | 301 | 293 | 293 | 26,600 | 293 |
| 2024-04-30 | 292 | 300 | 285 | 299 | 45,300 | 299 |
| 2024-04-26 | 283 | 294 | 283 | 288 | 31,600 | 288 |
| 2024-04-25 | 288 | 288 | 278 | 283 | 24,800 | 283 |
| 2024-04-24 | 281 | 286 | 279 | 284 | 38,000 | 284 |
| 2024-04-23 | 285 | 286 | 280 | 281 | 24,400 | 281 |
| 2024-04-22 | 281 | 287 | 279 | 282 | 38,700 | 282 |
| 2024-04-19 | 294 | 294 | 277 | 281 | 72,700 | 281 |
| 2024-04-18 | 283 | 295 | 282 | 286 | 58,400 | 286 |
| 2024-04-17 | 282 | 294 | 276 | 284 | 99,800 | 284 |
| 2024-04-16 | 283 | 286 | 280 | 284 | 48,600 | 284 |
| 2024-04-15 | 291 | 293 | 281 | 282 | 88,300 | 282 |
| 2024-04-12 | 304 | 306 | 286 | 288 | 228,600 | 288 |
| 2024-04-11 | 311 | 311 | 305 | 306 | 27,600 | 306 |
| 2024-04-10 | 320 | 323 | 314 | 317 | 51,000 | 317 |
| 2024-04-09 | 320 | 321 | 312 | 315 | 33,000 | 315 |
| 2024-04-08 | 313 | 321 | 311 | 316 | 41,100 | 316 |
| 2024-04-05 | 316 | 318 | 305 | 314 | 56,400 | 314 |
| 2024-04-04 | 312 | 318 | 299 | 316 | 65,400 | 316 |
| 2024-04-03 | 311 | 330 | 311 | 317 | 70,800 | 317 |
| 2024-04-02 | 327 | 327 | 316 | 317 | 63,200 | 317 |
| 2024-04-01 | 348 | 348 | 325 | 329 | 83,800 | 329 |
| 2024-03-29 | 341 | 350 | 341 | 350 | 25,800 | 350 |
| 2024-03-28 | 356 | 356 | 341 | 341 | 45,600 | 341 |
| 2024-03-27 | 342 | 354 | 340 | 354 | 73,200 | 354 |
| 2024-03-26 | 354 | 354 | 337 | 340 | 80,800 | 340 |
| 2024-03-25 | 361 | 367 | 352 | 358 | 78,200 | 358 |
| 2024-03-22 | 353 | 360 | 342 | 357 | 100,000 | 357 |
| 2024-03-21 | 344 | 371 | 337 | 345 | 239,400 | 345 |
| 2024-03-19 | 330 | 340 | 328 | 339 | 62,100 | 339 |
| 2024-03-18 | 331 | 341 | 327 | 330 | 69,600 | 330 |
| 2024-03-15 | 336 | 343 | 326 | 337 | 107,100 | 337 |
| 2024-03-14 | 336 | 343 | 328 | 336 | 84,500 | 336 |
| 2024-03-13 | 335 | 343 | 324 | 328 | 141,900 | 328 |
| 2024-03-12 | 338 | 339 | 320 | 338 | 156,600 | 338 |
| 2024-03-11 | 351 | 351 | 324 | 341 | 284,800 | 341 |
| 2024-03-08 | 355 | 361 | 352 | 357 | 69,200 | 357 |
| 2024-03-07 | 359 | 363 | 346 | 363 | 103,800 | 363 |
| 2024-03-06 | 370 | 372 | 348 | 362 | 290,200 | 362 |
| 2024-03-05 | 385 | 385 | 367 | 374 | 111,700 | 374 |
| 2024-03-04 | 388 | 393 | 370 | 381 | 101,700 | 381 |
| 2024-03-01 | 397 | 397 | 377 | 388 | 168,900 | 388 |
| 2024-02-29 | 398 | 404 | 391 | 399 | 76,800 | 399 |
| 2024-02-28 | 402 | 409 | 396 | 405 | 58,900 | 405 |
| 2024-02-27 | 402 | 405 | 390 | 405 | 111,000 | 405 |
| 2024-02-26 | 401 | 403 | 384 | 400 | 177,600 | 400 |
| 2024-02-22 | 420 | 420 | 398 | 404 | 77,000 | 404 |
| 2024-02-21 | 412 | 433 | 409 | 418 | 74,100 | 418 |
| 2024-02-20 | 426 | 426 | 412 | 415 | 32,800 | 415 |
| 2024-02-19 | 416 | 427 | 413 | 418 | 56,800 | 418 |
| 2024-02-16 | 395 | 424 | 387 | 413 | 193,000 | 413 |
| 2024-02-15 | 410 | 410 | 393 | 400 | 94,300 | 400 |
| 2024-02-14 | 405 | 414 | 398 | 410 | 103,500 | 410 |
| 2024-02-13 | 418 | 422 | 398 | 410 | 156,400 | 410 |
| 2024-02-09 | 421 | 428 | 414 | 415 | 91,600 | 415 |
| 2024-02-08 | 433 | 433 | 415 | 425 | 98,900 | 425 |
| 2024-02-07 | 427 | 436 | 421 | 431 | 62,800 | 431 |
| 2024-02-06 | 427 | 433 | 420 | 426 | 34,600 | 426 |
| 2024-02-05 | 414 | 435 | 407 | 430 | 119,700 | 430 |
| 2024-02-02 | 418 | 420 | 412 | 416 | 34,300 | 416 |
| 2024-02-01 | 427 | 427 | 408 | 419 | 62,500 | 419 |
| 2024-01-31 | 402 | 428 | 402 | 427 | 95,300 | 427 |
| 2024-01-30 | 413 | 413 | 401 | 410 | 56,700 | 410 |
| 2024-01-29 | 414 | 424 | 401 | 413 | 178,000 | 413 |
| 2024-01-26 | 414 | 421 | 407 | 420 | 69,200 | 420 |
| 2024-01-25 | 424 | 424 | 410 | 414 | 67,500 | 414 |
| 2024-01-24 | 434 | 434 | 415 | 422 | 71,100 | 422 |
| 2024-01-23 | 435 | 435 | 425 | 428 | 102,700 | 428 |
| 2024-01-22 | 418 | 437 | 418 | 434 | 117,000 | 434 |
| 2024-01-19 | 415 | 418 | 407 | 415 | 94,800 | 415 |
| 2024-01-18 | 417 | 417 | 406 | 408 | 69,400 | 408 |
| 2024-01-17 | 421 | 425 | 406 | 411 | 176,200 | 411 |
| 2024-01-16 | 424 | 430 | 411 | 421 | 197,600 | 421 |
| 2024-01-15 | 438 | 447 | 423 | 424 | 209,000 | 424 |
| 2024-01-12 | 512 | 520 | 425 | 430 | 832,100 | 430 |
| 2024-01-11 | 452 | 522 | 440 | 522 | 103,600 | 522 |
| 2024-01-10 | 451 | 454 | 439 | 442 | 178,800 | 442 |
| 2024-01-09 | 429 | 471 | 429 | 457 | 328,100 | 457 |
| 2024-01-05 | 420 | 422 | 404 | 421 | 129,200 | 421 |
| 2024-01-04 | 410 | 422 | 397 | 420 | 230,200 | 420 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株 [2005-08-05]1株→2株
