2871 (株)ニチレイ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,800 | 1,817 | 1,794.5 | 1,808 | 1,613,700 | 1,808 |
| 2026-01-15 | 1,812.5 | 1,827 | 1,807.5 | 1,811.5 | 1,443,700 | 1,811.50 |
| 2026-01-14 | 1,812 | 1,830.5 | 1,800.5 | 1,814.5 | 1,536,400 | 1,814.50 |
| 2026-01-13 | 1,810 | 1,840 | 1,805.5 | 1,822 | 2,505,200 | 1,822 |
| 2026-01-09 | 1,800.5 | 1,850 | 1,785.5 | 1,827 | 3,175,000 | 1,827 |
| 2026-01-08 | 1,850 | 1,860.5 | 1,817.5 | 1,822 | 2,119,800 | 1,822 |
| 2026-01-07 | 1,848 | 1,859.5 | 1,838.5 | 1,854 | 1,067,100 | 1,854 |
| 2026-01-06 | 1,852 | 1,867.5 | 1,851.5 | 1,867.5 | 1,251,200 | 1,867.50 |
| 2026-01-05 | 1,842 | 1,873 | 1,838 | 1,864.5 | 1,057,300 | 1,864.50 |
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