2871 (株)ニチレイ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-213,5193,5473,5033,514551,3003,514
2024-06-203,5503,5533,4853,524411,3003,524
2024-06-193,6183,6253,5733,582521,2003,582
2024-06-183,6723,6813,6013,625682,3003,625
2024-06-173,5853,6243,5583,616521,2003,616
2024-06-143,5353,5823,5143,579775,6003,579
2024-06-133,5563,5723,5223,559434,3003,559
2024-06-123,6723,6863,5773,578489,5003,578
2024-06-113,6863,7343,6583,666281,9003,666
2024-06-103,6883,7113,6573,700401,3003,700
2024-06-073,6773,7033,6383,702309,4003,702
2024-06-063,6943,7093,6503,654427,9003,654
2024-06-053,6063,7633,6003,694760,2003,694
2024-06-043,5813,6203,5773,605360,4003,605
2024-06-033,5663,6123,5653,591341,9003,591
2024-05-313,5243,5693,5203,555412,8003,555
2024-05-303,4763,5133,4573,513354,4003,513
2024-05-293,5723,5753,5073,509453,1003,509
2024-05-283,6163,6183,5803,599255,6003,599
2024-05-273,6223,6383,6043,622220,7003,622
2024-05-243,6303,6623,5913,611414,9003,611
2024-05-233,6333,6973,6043,675411,4003,675
2024-05-223,7033,7033,6463,652375,1003,652
2024-05-213,7023,7433,6803,689569,0003,689
2024-05-203,7213,7543,6993,740523,9003,740
2024-05-173,6173,7433,6053,726611,7003,726
2024-05-163,7553,7553,6523,673629,3003,673
2024-05-153,7853,8023,7133,756550,4003,756
2024-05-143,8793,9193,7933,802574,5003,802
2024-05-133,9103,9123,8533,890368,5003,890
2024-05-103,9513,9763,9033,919427,1003,919
2024-05-093,9353,9883,9153,966323,9003,966
2024-05-083,9553,9593,8903,957396,0003,957
2024-05-073,9143,9513,9073,951431,9003,951
2024-05-023,9423,9753,9233,975427,7003,975
2024-05-013,9353,9643,8993,940352,7003,940
2024-04-303,9603,9633,9223,956440,3003,956
2024-04-263,8633,9393,8543,936480,8003,936
2024-04-253,8993,9233,8613,903521,5003,903
2024-04-243,8953,9123,8303,872517,1003,872
2024-04-233,9033,9383,8893,914355,1003,914
2024-04-223,9343,9423,8903,918472,5003,918
2024-04-193,8853,8943,8023,869558,8003,869
2024-04-183,9333,9333,8603,897621,8003,897
2024-04-174,0004,0113,9133,928458,7003,928
2024-04-164,0604,0774,0084,015363,3004,015
2024-04-154,0654,1324,0484,091288,5004,091
2024-04-124,1504,1504,0884,131376,2004,131
2024-04-114,0394,0894,0184,080457,0004,080
2024-04-104,0914,1204,0794,099231,8004,099
2024-04-094,0954,1134,0704,111229,3004,111
2024-04-084,0584,1254,0334,099244,8004,099
2024-04-054,0314,0724,0134,059345,7004,059
2024-04-044,0794,0974,0324,052420,5004,052
2024-04-034,0344,0984,0264,049491,9004,049
2024-04-024,0504,0974,0034,035705,4004,035
2024-04-014,1494,1674,0324,070621,2004,070
2024-03-294,1384,1554,1014,143646,1004,143
2024-03-284,1144,1354,0344,068368,6004,068
2024-03-274,1504,2044,1244,167498,4004,167
2024-03-264,0924,1394,0754,114330,3004,114
2024-03-254,1244,1564,0974,110333,0004,110
2024-03-224,0244,1204,0134,110505,7004,110
2024-03-214,0314,0314,0024,024590,6004,024
2024-03-194,0564,0663,9924,030643,7004,030
2024-03-184,0704,0794,0334,056335,3004,056
2024-03-154,0084,0494,0014,046682,7004,046
2024-03-144,0274,0753,9984,051509,6004,051
2024-03-134,0034,0373,9674,015492,9004,015
2024-03-123,9804,0073,9203,987531,8003,987
2024-03-113,9904,0303,9453,972701,8003,972
2024-03-083,9243,9963,8803,947981,5003,947
2024-03-073,8603,8953,8313,854392,8003,854
2024-03-063,7973,8713,7893,844567,8003,844
2024-03-053,7353,7873,7193,761891,4003,761
2024-03-043,7633,7963,7453,758647,4003,758
2024-03-013,7503,8263,7503,803479,6003,803
2024-02-293,7883,7993,7383,757572,1003,757
2024-02-283,7823,8203,7793,804363,8003,804
2024-02-273,8003,8293,7623,801343,3003,801
2024-02-263,8843,8943,7883,806328,5003,806
2024-02-223,8503,9163,8453,848538,5003,848
2024-02-213,8493,8653,7983,835705,5003,835
2024-02-203,7663,8473,7493,802502,5003,802
2024-02-193,7363,7693,7263,747350,1003,747
2024-02-163,7333,8023,7193,736362,6003,736
2024-02-153,7403,7563,6963,742362,4003,742
2024-02-143,7013,7353,6913,712301,4003,712
2024-02-133,6503,7003,6223,694276,5003,694
2024-02-093,6803,6973,6483,654535,9003,654
2024-02-083,7203,7323,6673,676495,7003,676
2024-02-073,7453,8013,7003,7501,036,8003,750
2024-02-063,6003,6373,5723,605559,1003,605
2024-02-053,6513,6583,6073,626321,0003,626
2024-02-023,6613,6903,6403,642503,2003,642
2024-02-013,5653,6283,5603,628454,9003,628
2024-01-313,5373,5723,5113,570366,2003,570
2024-01-303,5393,5743,5203,521351,4003,521
2024-01-293,5473,6013,5473,563398,6003,563
2024-01-263,5503,5603,5213,535390,1003,535
2024-01-253,5123,5773,5083,544830,0003,544
2024-01-243,5563,5643,5253,530604,6003,530
2024-01-233,4903,5443,4903,519593,5003,519
2024-01-223,4993,5193,4823,505410,0003,505
2024-01-193,4603,5133,4443,499701,8003,499
2024-01-183,4343,4933,4123,457729,1003,457
2024-01-173,4613,5163,4553,456782,8003,456
2024-01-163,5863,5983,4823,482671,0003,482
2024-01-153,5673,6243,5353,604624,6003,604
2024-01-123,6473,6473,5603,578557,9003,578
2024-01-113,5763,6193,5603,577377,7003,577
2024-01-103,5413,6183,5413,601343,0003,601
2024-01-093,5033,5503,4933,538347,6003,538
2024-01-053,5283,5403,5033,503291,7003,503
2024-01-043,4503,4973,4273,497333,1003,497

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