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 |
---|---|---|---|---|---|---|
2025-02-12 | 3,585 | 3,596 | 3,517 | 3,545 | 691,100 | 3,545 |
2025-02-10 | 3,624 | 3,626 | 3,567 | 3,588 | 604,600 | 3,588 |
2025-02-07 | 3,630 | 3,681 | 3,623 | 3,625 | 571,700 | 3,625 |
2025-02-06 | 3,598 | 3,629 | 3,586 | 3,609 | 781,400 | 3,609 |
2025-02-05 | 3,584 | 3,626 | 3,540 | 3,582 | 1,741,000 | 3,582 |
2025-02-04 | 3,860 | 3,874 | 3,775 | 3,793 | 595,700 | 3,793 |
2025-02-03 | 3,939 | 3,940 | 3,859 | 3,859 | 557,800 | 3,859 |
2025-01-31 | 3,954 | 3,973 | 3,929 | 3,949 | 368,500 | 3,949 |
2025-01-30 | 3,980 | 3,984 | 3,945 | 3,979 | 396,300 | 3,979 |
2025-01-29 | 3,934 | 3,975 | 3,931 | 3,966 | 362,900 | 3,966 |
2025-01-28 | 4,002 | 4,030 | 3,964 | 3,973 | 503,000 | 3,973 |
2025-01-27 | 3,980 | 3,990 | 3,949 | 3,975 | 407,100 | 3,975 |
2025-01-24 | 3,938 | 3,951 | 3,927 | 3,935 | 375,300 | 3,935 |
2025-01-23 | 3,881 | 3,914 | 3,875 | 3,909 | 449,100 | 3,909 |
2025-01-22 | 3,930 | 3,937 | 3,882 | 3,902 | 465,500 | 3,902 |
2025-01-21 | 3,929 | 3,935 | 3,889 | 3,918 | 356,900 | 3,918 |
2025-01-20 | 3,929 | 3,945 | 3,907 | 3,928 | 433,100 | 3,928 |
2025-01-17 | 3,961 | 3,985 | 3,892 | 3,946 | 673,000 | 3,946 |
2025-01-16 | 4,000 | 4,054 | 3,970 | 3,970 | 517,900 | 3,970 |
2025-01-15 | 3,952 | 3,980 | 3,920 | 3,980 | 414,700 | 3,980 |
2025-01-14 | 3,981 | 4,001 | 3,919 | 3,952 | 528,000 | 3,952 |
2025-01-10 | 4,020 | 4,038 | 3,993 | 4,000 | 532,200 | 4,000 |
2025-01-09 | 4,002 | 4,025 | 3,984 | 4,011 | 416,600 | 4,011 |
2025-01-08 | 3,997 | 4,028 | 3,983 | 4,001 | 535,400 | 4,001 |
2025-01-07 | 4,034 | 4,048 | 3,997 | 4,020 | 566,600 | 4,020 |
2025-01-06 | 4,142 | 4,190 | 4,038 | 4,040 | 627,900 | 4,040 |
分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株