2871 (株)ニチレイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,772 | 1,844 | 1,763.5 | 1,832 | 2,445,100 | 1,832 |
| 2025-04-03 | 1,706 | 1,777.5 | 1,706 | 1,772 | 1,220,900 | 1,772 |
| 2025-04-02 | 1,771 | 1,772 | 1,740.5 | 1,740.5 | 870,400 | 1,740.50 |
| 2025-04-01 | 1,787 | 1,789.5 | 1,761 | 1,771.5 | 811,500 | 1,771.50 |
| 2025-03-31 | 1,777 | 1,788 | 1,756.5 | 1,777.5 | 1,083,000 | 1,777.50 |
| 2025-03-28 | 1,780 | 1,797 | 1,766.5 | 1,797 | 1,140,200 | 1,797 |
| 2025-03-27 | 3,590 | 3,620 | 3,572 | 3,589 | 735,500 | 1,794.50 |
| 2025-03-26 | 3,672 | 3,675 | 3,572 | 3,578 | 837,200 | 1,789 |
| 2025-03-25 | 3,662 | 3,675 | 3,633 | 3,668 | 428,200 | 1,834 |
| 2025-03-24 | 3,700 | 3,712 | 3,654 | 3,671 | 440,000 | 1,835.50 |
| 2025-03-21 | 3,710 | 3,729 | 3,685 | 3,700 | 710,600 | 1,850 |
| 2025-03-19 | 3,628 | 3,676 | 3,622 | 3,660 | 479,500 | 1,830 |
| 2025-03-18 | 3,618 | 3,686 | 3,606 | 3,657 | 496,500 | 1,828.50 |
| 2025-03-17 | 3,619 | 3,624 | 3,575 | 3,595 | 487,400 | 1,797.50 |
| 2025-03-14 | 3,554 | 3,631 | 3,542 | 3,616 | 834,600 | 1,808 |
| 2025-03-13 | 3,600 | 3,600 | 3,530 | 3,590 | 538,600 | 1,795 |
| 2025-03-12 | 3,514 | 3,613 | 3,489 | 3,588 | 788,700 | 1,794 |
| 2025-03-11 | 3,568 | 3,575 | 3,512 | 3,540 | 789,200 | 1,770 |
| 2025-03-10 | 3,545 | 3,589 | 3,536 | 3,568 | 618,400 | 1,784 |
| 2025-03-07 | 3,535 | 3,553 | 3,512 | 3,520 | 745,200 | 1,760 |
| 2025-03-06 | 3,550 | 3,557 | 3,490 | 3,499 | 517,400 | 1,749.50 |
| 2025-03-05 | 3,543 | 3,559 | 3,523 | 3,535 | 379,100 | 1,767.50 |
| 2025-03-04 | 3,535 | 3,562 | 3,500 | 3,520 | 412,500 | 1,760 |
| 2025-03-03 | 3,480 | 3,519 | 3,480 | 3,506 | 390,200 | 1,753 |
| 2025-02-28 | 3,504 | 3,536 | 3,447 | 3,458 | 615,200 | 1,729 |
| 2025-02-27 | 3,517 | 3,534 | 3,502 | 3,514 | 446,100 | 1,757 |
| 2025-02-26 | 3,544 | 3,551 | 3,480 | 3,504 | 474,300 | 1,752 |
| 2025-02-25 | 3,483 | 3,524 | 3,462 | 3,513 | 500,300 | 1,756.50 |
| 2025-02-21 | 3,575 | 3,584 | 3,483 | 3,483 | 861,900 | 1,741.50 |
| 2025-02-20 | 3,464 | 3,519 | 3,451 | 3,505 | 811,500 | 1,752.50 |
| 2025-02-19 | 3,425 | 3,508 | 3,416 | 3,457 | 936,000 | 1,728.50 |
| 2025-02-18 | 3,387 | 3,391 | 3,346 | 3,378 | 1,230,600 | 1,689 |
| 2025-02-17 | 3,442 | 3,452 | 3,388 | 3,399 | 839,000 | 1,699.50 |
| 2025-02-14 | 3,470 | 3,476 | 3,427 | 3,442 | 1,163,300 | 1,721 |
| 2025-02-13 | 3,530 | 3,548 | 3,500 | 3,508 | 879,800 | 1,754 |
| 2025-02-12 | 3,585 | 3,596 | 3,517 | 3,545 | 691,100 | 1,772.50 |
| 2025-02-10 | 3,624 | 3,626 | 3,567 | 3,588 | 604,600 | 1,794 |
| 2025-02-07 | 3,630 | 3,681 | 3,623 | 3,625 | 571,700 | 1,812.50 |
| 2025-02-06 | 3,598 | 3,629 | 3,586 | 3,609 | 781,400 | 1,804.50 |
| 2025-02-05 | 3,584 | 3,626 | 3,540 | 3,582 | 1,741,000 | 1,791 |
| 2025-02-04 | 3,860 | 3,874 | 3,775 | 3,793 | 595,700 | 1,896.50 |
| 2025-02-03 | 3,939 | 3,940 | 3,859 | 3,859 | 557,800 | 1,929.50 |
| 2025-01-31 | 3,954 | 3,973 | 3,929 | 3,949 | 368,500 | 1,974.50 |
| 2025-01-30 | 3,980 | 3,984 | 3,945 | 3,979 | 396,300 | 1,989.50 |
| 2025-01-29 | 3,934 | 3,975 | 3,931 | 3,966 | 362,900 | 1,983 |
| 2025-01-28 | 4,002 | 4,030 | 3,964 | 3,973 | 503,000 | 1,986.50 |
| 2025-01-27 | 3,980 | 3,990 | 3,949 | 3,975 | 407,100 | 1,987.50 |
| 2025-01-24 | 3,938 | 3,951 | 3,927 | 3,935 | 375,300 | 1,967.50 |
| 2025-01-23 | 3,881 | 3,914 | 3,875 | 3,909 | 449,100 | 1,954.50 |
| 2025-01-22 | 3,930 | 3,937 | 3,882 | 3,902 | 465,500 | 1,951 |
| 2025-01-21 | 3,929 | 3,935 | 3,889 | 3,918 | 356,900 | 1,959 |
| 2025-01-20 | 3,929 | 3,945 | 3,907 | 3,928 | 433,100 | 1,964 |
| 2025-01-17 | 3,961 | 3,985 | 3,892 | 3,946 | 673,000 | 1,973 |
| 2025-01-16 | 4,000 | 4,054 | 3,970 | 3,970 | 517,900 | 1,985 |
| 2025-01-15 | 3,952 | 3,980 | 3,920 | 3,980 | 414,700 | 1,990 |
| 2025-01-14 | 3,981 | 4,001 | 3,919 | 3,952 | 528,000 | 1,976 |
| 2025-01-10 | 4,020 | 4,038 | 3,993 | 4,000 | 532,200 | 2,000 |
| 2025-01-09 | 4,002 | 4,025 | 3,984 | 4,011 | 416,600 | 2,005.50 |
| 2025-01-08 | 3,997 | 4,028 | 3,983 | 4,001 | 535,400 | 2,000.50 |
| 2025-01-07 | 4,034 | 4,048 | 3,997 | 4,020 | 566,600 | 2,010 |
| 2025-01-06 | 4,142 | 4,190 | 4,038 | 4,040 | 627,900 | 2,020 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株