5011 ニチレキグループ(株) 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
2025-04-232,5152,5372,4872,507100,2002,507
2025-04-222,4662,5192,4662,49831,8002,498
2025-04-212,4232,4662,4192,46624,3002,466
2025-04-182,3532,4352,3522,42327,5002,423
2025-04-172,3002,3392,3002,33515,7002,335
2025-04-162,2902,3252,2732,31026,2002,310
2025-04-152,3152,3402,2872,29027,2002,290
2025-04-142,2742,3362,2482,31535,6002,315
2025-04-112,2302,2912,1712,25735,7002,257
2025-04-102,2252,2772,1702,23335,9002,233
2025-04-092,0992,1382,0802,09740,5002,097
2025-04-082,0602,1482,0512,12945,4002,129
2025-04-071,9712,0511,9452,01064,2002,010
2025-04-042,0902,0902,0142,07440,5002,074
2025-04-032,1432,1462,1002,14033,1002,140
2025-04-022,2162,2162,1552,16022,2002,160
2025-04-012,2072,2192,1782,19326,8002,193
2025-03-312,2362,2362,1782,18028,6002,180
2025-03-282,3052,3112,2702,27534,1002,275
2025-03-272,3202,3652,3102,35338,8002,353
2025-03-262,3372,3582,3052,34836,1002,348
2025-03-252,3172,3302,3092,32313,6002,323
2025-03-242,3622,3622,3002,30023,5002,300
2025-03-212,3462,3572,3302,34519,8002,345
2025-03-192,2822,3452,2822,33817,6002,338
2025-03-182,3032,3162,2772,27736,6002,277
2025-03-172,2772,3072,2772,29114,8002,291
2025-03-142,2512,2742,2512,27136,1002,271
2025-03-132,2372,2622,2332,24916,8002,249
2025-03-122,2002,2412,1992,23929,8002,239
2025-03-112,2492,2492,2082,22335,2002,223
2025-03-102,2852,2862,2622,26928,1002,269
2025-03-072,2792,3202,2602,31031,0002,310
2025-03-062,2872,3172,2832,30528,0002,305
2025-03-052,2612,2932,2552,28737,5002,287
2025-03-042,2942,2942,2542,26426,4002,264
2025-03-032,2702,2942,2562,29430,6002,294
2025-02-282,2672,2672,2142,25233,5002,252
2025-02-272,1892,3022,1892,270114,3002,270
2025-02-262,2222,2222,1602,17845,4002,178
2025-02-252,2412,2562,2222,24324,4002,243
2025-02-212,2602,2772,2402,25118,4002,251
2025-02-202,3002,3142,2462,26020,4002,260
2025-02-192,3152,3232,2962,30812,1002,308
2025-02-182,2702,3032,2702,30213,6002,302
2025-02-172,2842,3382,2752,27518,3002,275
2025-02-142,2952,3202,2702,28215,3002,282
2025-02-132,3202,3322,2042,29020,6002,290
2025-02-122,2962,3162,2532,27021,8002,270
2025-02-102,2782,3012,2782,27913,5002,279
2025-02-072,2802,3072,2672,28316,3002,283
2025-02-062,2622,3022,2432,28310,0002,283
2025-02-052,2872,3172,2652,27227,4002,272
2025-02-042,3702,3892,2212,28547,6002,285
2025-02-032,4062,4272,3372,34139,1002,341
2025-01-312,4492,4792,4192,42415,2002,424
2025-01-302,3782,4422,3602,44221,5002,442
2025-01-292,3682,3972,3662,36613,2002,366
2025-01-282,3722,4012,3582,39014,4002,390
2025-01-272,3812,4132,3732,38324,4002,383
2025-01-242,3812,3942,3452,35222,8002,352
2025-01-232,3972,3972,3712,38116,9002,381
2025-01-222,4082,4082,3752,3979,7002,397
2025-01-212,3892,3962,3702,3848,5002,384
2025-01-202,3682,3992,3682,39910,0002,399
2025-01-172,3582,3682,3502,36810,6002,368
2025-01-162,3922,4002,3582,36428,1002,364
2025-01-152,4142,4162,3752,39816,3002,398
2025-01-142,3692,4152,3692,40120,9002,401
2025-01-102,3982,4172,3902,39818,0002,398
2025-01-092,4412,4582,4022,42131,0002,421
2025-01-082,5142,5142,4512,46018,7002,460
2025-01-072,5882,5882,4932,50034,5002,500
2025-01-062,7002,7002,5542,56734,8002,567

分割・併合履歴 : [1991-05-28]1株→1.093株