7578 (株)ニチリョクの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	384	405	371	402	373,300	402
2023-12-28	402	402	372	380	373,700	380
2023-12-27	425	429	382	392	691,800	392
2023-12-26	477	485	411	425	535,700	425
2023-12-25	503	505	476	477	154,400	477
2023-12-22	504	513	491	495	126,300	495
2023-12-21	502	509	493	504	122,800	504
2023-12-20	490	517	490	502	252,400	502
2023-12-19	494	498	485	487	130,300	487
2023-12-18	496	507	478	495	204,400	495
2023-12-15	497	507	482	488	280,500	488
2023-12-14	515	524	490	501	198,800	501
2023-12-13	527	539	506	512	312,700	512
2023-12-12	554	554	510	517	407,100	517
2023-12-11	552	573	543	550	125,500	550
2023-12-08	558	564	547	547	93,500	547
2023-12-07	567	575	548	555	116,600	555
2023-12-06	582	587	563	567	164,200	567
2023-12-05	600	605	580	580	109,700	580
2023-12-04	583	606	583	598	122,300	598
2023-12-01	604	604	581	582	100,700	582
2023-11-30	589	603	585	600	70,100	600
2023-11-29	579	597	578	594	66,600	594
2023-11-28	595	602	575	577	135,500	577
2023-11-27	587	610	587	594	158,900	594
2023-11-24	596	601	576	587	114,800	587
2023-11-22	594	606	588	593	93,200	593
2023-11-21	607	623	592	600	137,200	600
2023-11-20	628	635	601	606	173,300	606
2023-11-17	569	637	560	621	431,400	621
2023-11-16	627	638	556	568	451,100	568
2023-11-15	659	661	615	623	374,100	623
2023-11-14	661	714	638	649	778,800	649
2023-11-13	577	673	570	663	1,122,800	663
2023-11-10	560	577	546	573	168,500	573
2023-11-09	554	565	540	557	112,100	557
2023-11-08	552	563	542	553	167,900	553
2023-11-07	549	549	535	542	92,300	542
2023-11-06	540	548	527	536	143,700	536
2023-11-02	543	545	533	539	69,200	539
2023-11-01	534	547	526	533	107,900	533
2023-10-31	520	534	509	527	89,200	527
2023-10-30	530	531	514	520	90,500	520
2023-10-27	508	537	508	527	116,900	527
2023-10-26	526	526	511	511	105,200	511
2023-10-25	553	555	524	525	178,200	525
2023-10-24	543	558	530	553	205,900	553
2023-10-23	583	586	542	553	332,900	553
2023-10-20	595	615	556	583	425,000	583
2023-10-19	618	649	576	585	786,200	585
2023-10-18	585	626	585	603	705,400	603
2023-10-17	557	581	547	577	293,200	577
2023-10-16	525	568	523	556	296,700	556
2023-10-13	523	533	516	527	91,800	527
2023-10-12	544	546	519	525	126,800	525
2023-10-11	556	567	530	550	194,100	550
2023-10-10	578	581	556	564	163,800	564
2023-10-06	575	575	544	564	145,800	564
2023-10-05	532	565	532	558	235,400	558
2023-10-04	520	540	502	522	560,600	522
2023-10-03	570	575	540	540	426,900	540
2023-10-02	590	646	570	570	551,600	570
2023-09-29	567	594	567	593	327,100	593
2023-09-28	605	610	532	566	811,700	566
2023-09-27	599	619	591	608	421,000	608
2023-09-26	604	650	585	639	790,100	639
2023-09-25	581	608	574	596	353,300	596
2023-09-22	573	584	569	578	149,200	578
2023-09-21	571	588	569	573	223,100	573
2023-09-20	576	585	573	576	113,700	576
2023-09-19	597	599	563	581	278,200	581
2023-09-15	585	603	576	579	184,000	579
2023-09-14	590	598	573	575	208,700	575
2023-09-13	604	629	582	582	407,700	582
2023-09-12	600	615	589	610	265,000	610
2023-09-11	590	597	575	592	229,600	592
2023-09-08	575	587	569	577	124,800	577
2023-09-07	607	625	575	579	519,800	579
2023-09-06	608	611	570	591	442,200	591
2023-09-05	603	625	599	605	469,000	605
2023-09-04	590	631	582	593	598,400	593
2023-09-01	570	595	550	576	482,200	576
2023-08-31	585	591	560	568	508,800	568
2023-08-30	607	614	573	580	547,000	580
2023-08-29	584	634	583	606	1,011,400	606
2023-08-28	569	583	535	570	549,600	570
2023-08-25	590	620	551	570	914,600	570
2023-08-24	584	665	575	590	1,681,400	590
2023-08-23	589	629	534	603	2,844,800	603
2023-08-22	530	559	458	529	2,467,700	529
2023-08-21	425	505	425	505	1,921,400	505
2023-08-18	365	425	362	425	866,100	425
2023-08-17	350	370	343	365	134,700	365
2023-08-16	332	359	332	345	221,900	345
2023-08-15	343	350	306	334	452,900	334
2023-08-14	350	375	347	348	311,100	348
2023-08-10	379	379	364	365	170,100	365
2023-08-09	378	379	371	373	111,000	373
2023-08-08	378	390	369	372	192,300	372
2023-08-07	363	384	360	378	229,900	378
2023-08-04	367	371	356	365	130,400	365
2023-08-03	360	371	353	364	141,500	364
2023-08-02	373	380	360	363	269,100	363
2023-08-01	375	385	366	371	509,900	371
2023-07-31	369	380	361	377	183,900	377
2023-07-28	363	377	359	367	187,000	367
2023-07-27	358	372	358	361	112,500	361
2023-07-26	352	370	349	363	200,200	363
2023-07-25	353	360	342	355	161,500	355
2023-07-24	370	375	345	345	381,700	345
2023-07-21	380	383	365	370	345,100	370
2023-07-20	361	381	360	374	329,200	374
2023-07-19	354	385	353	367	544,500	367
2023-07-18	340	360	334	356	413,400	356
2023-07-14	343	349	332	340	195,200	340
2023-07-13	338	346	325	342	308,100	342
2023-07-12	331	358	317	340	666,100	340
2023-07-11	362	365	326	335	885,500	335
2023-07-10	318	350	315	338	1,095,200	338
2023-07-07	337	345	304	304	810,500	304
2023-07-06	353	367	301	343	1,879,400	343
2023-07-05	414	448	339	369	3,660,500	369
2023-07-04	350	420	350	419	4,144,100	419
2023-07-03	311	350	311	340	2,761,700	340
2023-06-30	268	314	259	306	2,156,000	306
2023-06-29	239	299	229	283	3,948,200	283
2023-06-28	203	239	203	227	1,517,900	227
2023-06-27	220	234	190	202	1,635,300	202
2023-06-26	195	220	188	219	916,700	219
2023-06-23	179	203	178	193	675,400	193
2023-06-22	179	185	175	178	331,800	178
2023-06-21	175	185	170	180	413,200	180
2023-06-20	168	175	165	171	145,700	171
2023-06-19	168	170	165	167	183,900	167
2023-06-16	165	171	155	168	312,100	168
2023-06-15	156	180	154	165	701,000	165
2023-06-14	173	174	150	157	971,400	157
2023-06-13	150	182	150	170	1,864,300	170
2023-06-12	152	154	145	149	752,500	149
2023-06-09	144	153	136	149	1,313,700	149
2023-06-08	129	136	124	136	408,000	136
2023-06-07	123	130	120	130	261,500	130
2023-06-06	120	124	118	123	240,600	123
2023-06-05	115	122	115	119	284,700	119
2023-06-02	117	117	114	114	75,600	114
2023-06-01	116	117	115	116	51,500	116
2023-05-31	117	122	114	116	410,100	116
2023-05-30	114	115	114	114	16,600	114
2023-05-29	116	116	114	115	60,000	115
2023-05-26	115	116	113	116	81,900	116
2023-05-25	115	116	113	116	67,500	116
2023-05-24	114	114	113	113	39,100	113
2023-05-23	115	115	113	113	66,300	113
2023-05-22	115	115	114	115	20,400	115
2023-05-19	113	115	113	115	15,200	115
2023-05-18	114	114	113	113	51,600	113
2023-05-17	113	115	113	115	60,200	115
2023-05-16	114	115	113	113	27,200	113
2023-05-15	115	115	112	115	132,000	115
2023-05-12	113	114	112	113	51,500	113
2023-05-11	114	114	112	114	36,400	114
2023-05-10	113	115	113	114	26,900	114
2023-05-09	112	115	112	113	58,600	113
2023-05-08	113	114	112	113	23,400	113
2023-05-02	112	114	112	113	14,300	113
2023-05-01	114	114	113	113	8,500	113
2023-04-28	112	114	112	114	9,600	114
2023-04-27	113	115	113	114	12,100	114
2023-04-26	113	114	113	114	26,400	114
2023-04-25	115	115	113	114	12,500	114
2023-04-24	113	114	113	114	4,600	114
2023-04-21	112	113	112	113	12,000	113
2023-04-20	113	114	113	114	8,200	114
2023-04-19	114	114	112	114	17,300	114
2023-04-18	113	115	113	113	17,000	113
2023-04-17	115	116	113	115	14,500	115
2023-04-14	112	115	112	115	26,200	115
2023-04-13	111	112	111	112	13,700	112
2023-04-12	112	113	112	112	12,200	112
2023-04-11	112	112	112	112	8,300	112
2023-04-10	112	112	111	112	4,600	112
2023-04-07	111	112	111	111	9,100	111
2023-04-06	111	112	111	111	7,500	111
2023-04-05	112	112	111	111	1,900	111
2023-04-04	113	113	111	112	29,900	112
2023-04-03	111	113	111	113	21,100	113
2023-03-31	110	111	110	111	13,600	111
2023-03-30	111	111	110	110	18,300	110
2023-03-29	110	112	110	112	31,500	112
2023-03-28	111	112	111	111	13,600	111
2023-03-27	111	113	111	113	7,800	113
2023-03-24	113	113	111	111	18,600	111
2023-03-23	110	112	110	111	8,200	111
2023-03-22	111	111	110	110	4,300	110
2023-03-20	110	112	109	110	32,800	110
2023-03-17	111	112	111	111	10,200	111
2023-03-16	109	111	109	111	31,300	111
2023-03-15	112	112	111	112	33,400	112
2023-03-14	112	112	110	111	53,000	111
2023-03-13	114	114	112	113	9,400	113
2023-03-10	114	115	113	114	43,000	114
2023-03-09	116	116	114	115	2,800	115
2023-03-08	114	116	114	115	32,000	115
2023-03-07	114	115	114	114	36,500	114
2023-03-06	115	116	114	114	16,200	114
2023-03-03	114	115	114	114	13,800	114
2023-03-02	115	116	114	114	15,800	114
2023-03-01	115	117	115	116	13,400	116
2023-02-28	115	116	114	116	15,400	116
2023-02-27	113	115	113	115	15,800	115
2023-02-24	115	115	114	114	17,700	114
2023-02-22	115	115	113	115	24,400	115
2023-02-21	114	115	112	114	57,300	114
2023-02-20	115	115	113	114	14,900	114
2023-02-17	114	115	113	114	14,200	114
2023-02-16	114	114	113	113	3,900	113
2023-02-15	114	114	113	114	10,100	114
2023-02-14	114	114	113	113	26,000	113
2023-02-13	113	114	111	113	37,900	113
2023-02-10	114	114	113	113	45,400	113
2023-02-09	115	115	113	115	21,100	115
2023-02-08	115	115	112	115	36,100	115
2023-02-07	113	115	113	114	35,400	114
2023-02-06	115	115	113	113	9,900	113
2023-02-03	115	115	113	113	10,500	113
2023-02-02	116	116	113	115	30,500	115
2023-02-01	114	116	113	116	68,800	116
2023-01-31	115	115	113	114	22,400	114
2023-01-30	115	116	114	114	23,800	114
2023-01-27	114	116	114	116	11,000	116
2023-01-26	115	117	115	115	37,900	115
2023-01-25	116	116	114	115	28,600	115
2023-01-24	115	115	114	115	10,000	115
2023-01-23	114	115	113	114	18,900	114
2023-01-20	114	114	113	113	23,200	113
2023-01-19	114	115	113	114	47,500	114
2023-01-18	116	122	112	115	568,900	115
2023-01-17	112	113	111	111	18,100	111
2023-01-16	112	112	111	112	20,200	112
2023-01-13	113	113	112	112	36,300	112
2023-01-12	115	115	110	113	95,000	113
2023-01-11	114	115	114	115	54,100	115
2023-01-10	114	114	112	114	81,100	114
2023-01-06	113	115	113	115	10,300	115
2023-01-05	114	114	112	113	13,200	113
2023-01-04	113	114	112	112	24,400	112

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7578 (株)ニチリョク の時系列データ [2023年度]

7578 (株)ニチリョクの時系列データ [2023年度]