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
2025-02-123,5853,5963,5173,545691,1003,545
2025-02-103,6243,6263,5673,588604,6003,588
2025-02-073,6303,6813,6233,625571,7003,625
2025-02-063,5983,6293,5863,609781,4003,609
2025-02-053,5843,6263,5403,5821,741,0003,582
2025-02-043,8603,8743,7753,793595,7003,793
2025-02-033,9393,9403,8593,859557,8003,859
2025-01-313,9543,9733,9293,949368,5003,949
2025-01-303,9803,9843,9453,979396,3003,979
2025-01-293,9343,9753,9313,966362,9003,966
2025-01-284,0024,0303,9643,973503,0003,973
2025-01-273,9803,9903,9493,975407,1003,975
2025-01-243,9383,9513,9273,935375,3003,935
2025-01-233,8813,9143,8753,909449,1003,909
2025-01-223,9303,9373,8823,902465,5003,902
2025-01-213,9293,9353,8893,918356,9003,918
2025-01-203,9293,9453,9073,928433,1003,928
2025-01-173,9613,9853,8923,946673,0003,946
2025-01-164,0004,0543,9703,970517,9003,970
2025-01-153,9523,9803,9203,980414,7003,980
2025-01-143,9814,0013,9193,952528,0003,952
2025-01-104,0204,0383,9934,000532,2004,000
2025-01-094,0024,0253,9844,011416,6004,011
2025-01-083,9974,0283,9834,001535,4004,001
2025-01-074,0344,0483,9974,020566,6004,020
2025-01-064,1424,1904,0384,040627,9004,040

分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株