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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,515 | 2,537 | 2,487 | 2,507 | 100,200 | 2,507 |
| 2025-04-22 | 2,466 | 2,519 | 2,466 | 2,498 | 31,800 | 2,498 |
| 2025-04-21 | 2,423 | 2,466 | 2,419 | 2,466 | 24,300 | 2,466 |
| 2025-04-18 | 2,353 | 2,435 | 2,352 | 2,423 | 27,500 | 2,423 |
| 2025-04-17 | 2,300 | 2,339 | 2,300 | 2,335 | 15,700 | 2,335 |
| 2025-04-16 | 2,290 | 2,325 | 2,273 | 2,310 | 26,200 | 2,310 |
| 2025-04-15 | 2,315 | 2,340 | 2,287 | 2,290 | 27,200 | 2,290 |
| 2025-04-14 | 2,274 | 2,336 | 2,248 | 2,315 | 35,600 | 2,315 |
| 2025-04-11 | 2,230 | 2,291 | 2,171 | 2,257 | 35,700 | 2,257 |
| 2025-04-10 | 2,225 | 2,277 | 2,170 | 2,233 | 35,900 | 2,233 |
| 2025-04-09 | 2,099 | 2,138 | 2,080 | 2,097 | 40,500 | 2,097 |
| 2025-04-08 | 2,060 | 2,148 | 2,051 | 2,129 | 45,400 | 2,129 |
| 2025-04-07 | 1,971 | 2,051 | 1,945 | 2,010 | 64,200 | 2,010 |
| 2025-04-04 | 2,090 | 2,090 | 2,014 | 2,074 | 40,500 | 2,074 |
| 2025-04-03 | 2,143 | 2,146 | 2,100 | 2,140 | 33,100 | 2,140 |
| 2025-04-02 | 2,216 | 2,216 | 2,155 | 2,160 | 22,200 | 2,160 |
| 2025-04-01 | 2,207 | 2,219 | 2,178 | 2,193 | 26,800 | 2,193 |
| 2025-03-31 | 2,236 | 2,236 | 2,178 | 2,180 | 28,600 | 2,180 |
| 2025-03-28 | 2,305 | 2,311 | 2,270 | 2,275 | 34,100 | 2,275 |
| 2025-03-27 | 2,320 | 2,365 | 2,310 | 2,353 | 38,800 | 2,353 |
| 2025-03-26 | 2,337 | 2,358 | 2,305 | 2,348 | 36,100 | 2,348 |
| 2025-03-25 | 2,317 | 2,330 | 2,309 | 2,323 | 13,600 | 2,323 |
| 2025-03-24 | 2,362 | 2,362 | 2,300 | 2,300 | 23,500 | 2,300 |
| 2025-03-21 | 2,346 | 2,357 | 2,330 | 2,345 | 19,800 | 2,345 |
| 2025-03-19 | 2,282 | 2,345 | 2,282 | 2,338 | 17,600 | 2,338 |
| 2025-03-18 | 2,303 | 2,316 | 2,277 | 2,277 | 36,600 | 2,277 |
| 2025-03-17 | 2,277 | 2,307 | 2,277 | 2,291 | 14,800 | 2,291 |
| 2025-03-14 | 2,251 | 2,274 | 2,251 | 2,271 | 36,100 | 2,271 |
| 2025-03-13 | 2,237 | 2,262 | 2,233 | 2,249 | 16,800 | 2,249 |
| 2025-03-12 | 2,200 | 2,241 | 2,199 | 2,239 | 29,800 | 2,239 |
| 2025-03-11 | 2,249 | 2,249 | 2,208 | 2,223 | 35,200 | 2,223 |
| 2025-03-10 | 2,285 | 2,286 | 2,262 | 2,269 | 28,100 | 2,269 |
| 2025-03-07 | 2,279 | 2,320 | 2,260 | 2,310 | 31,000 | 2,310 |
| 2025-03-06 | 2,287 | 2,317 | 2,283 | 2,305 | 28,000 | 2,305 |
| 2025-03-05 | 2,261 | 2,293 | 2,255 | 2,287 | 37,500 | 2,287 |
| 2025-03-04 | 2,294 | 2,294 | 2,254 | 2,264 | 26,400 | 2,264 |
| 2025-03-03 | 2,270 | 2,294 | 2,256 | 2,294 | 30,600 | 2,294 |
| 2025-02-28 | 2,267 | 2,267 | 2,214 | 2,252 | 33,500 | 2,252 |
| 2025-02-27 | 2,189 | 2,302 | 2,189 | 2,270 | 114,300 | 2,270 |
| 2025-02-26 | 2,222 | 2,222 | 2,160 | 2,178 | 45,400 | 2,178 |
| 2025-02-25 | 2,241 | 2,256 | 2,222 | 2,243 | 24,400 | 2,243 |
| 2025-02-21 | 2,260 | 2,277 | 2,240 | 2,251 | 18,400 | 2,251 |
| 2025-02-20 | 2,300 | 2,314 | 2,246 | 2,260 | 20,400 | 2,260 |
| 2025-02-19 | 2,315 | 2,323 | 2,296 | 2,308 | 12,100 | 2,308 |
| 2025-02-18 | 2,270 | 2,303 | 2,270 | 2,302 | 13,600 | 2,302 |
| 2025-02-17 | 2,284 | 2,338 | 2,275 | 2,275 | 18,300 | 2,275 |
| 2025-02-14 | 2,295 | 2,320 | 2,270 | 2,282 | 15,300 | 2,282 |
| 2025-02-13 | 2,320 | 2,332 | 2,204 | 2,290 | 20,600 | 2,290 |
| 2025-02-12 | 2,296 | 2,316 | 2,253 | 2,270 | 21,800 | 2,270 |
| 2025-02-10 | 2,278 | 2,301 | 2,278 | 2,279 | 13,500 | 2,279 |
| 2025-02-07 | 2,280 | 2,307 | 2,267 | 2,283 | 16,300 | 2,283 |
| 2025-02-06 | 2,262 | 2,302 | 2,243 | 2,283 | 10,000 | 2,283 |
| 2025-02-05 | 2,287 | 2,317 | 2,265 | 2,272 | 27,400 | 2,272 |
| 2025-02-04 | 2,370 | 2,389 | 2,221 | 2,285 | 47,600 | 2,285 |
| 2025-02-03 | 2,406 | 2,427 | 2,337 | 2,341 | 39,100 | 2,341 |
| 2025-01-31 | 2,449 | 2,479 | 2,419 | 2,424 | 15,200 | 2,424 |
| 2025-01-30 | 2,378 | 2,442 | 2,360 | 2,442 | 21,500 | 2,442 |
| 2025-01-29 | 2,368 | 2,397 | 2,366 | 2,366 | 13,200 | 2,366 |
| 2025-01-28 | 2,372 | 2,401 | 2,358 | 2,390 | 14,400 | 2,390 |
| 2025-01-27 | 2,381 | 2,413 | 2,373 | 2,383 | 24,400 | 2,383 |
| 2025-01-24 | 2,381 | 2,394 | 2,345 | 2,352 | 22,800 | 2,352 |
| 2025-01-23 | 2,397 | 2,397 | 2,371 | 2,381 | 16,900 | 2,381 |
| 2025-01-22 | 2,408 | 2,408 | 2,375 | 2,397 | 9,700 | 2,397 |
| 2025-01-21 | 2,389 | 2,396 | 2,370 | 2,384 | 8,500 | 2,384 |
| 2025-01-20 | 2,368 | 2,399 | 2,368 | 2,399 | 10,000 | 2,399 |
| 2025-01-17 | 2,358 | 2,368 | 2,350 | 2,368 | 10,600 | 2,368 |
| 2025-01-16 | 2,392 | 2,400 | 2,358 | 2,364 | 28,100 | 2,364 |
| 2025-01-15 | 2,414 | 2,416 | 2,375 | 2,398 | 16,300 | 2,398 |
| 2025-01-14 | 2,369 | 2,415 | 2,369 | 2,401 | 20,900 | 2,401 |
| 2025-01-10 | 2,398 | 2,417 | 2,390 | 2,398 | 18,000 | 2,398 |
| 2025-01-09 | 2,441 | 2,458 | 2,402 | 2,421 | 31,000 | 2,421 |
| 2025-01-08 | 2,514 | 2,514 | 2,451 | 2,460 | 18,700 | 2,460 |
| 2025-01-07 | 2,588 | 2,588 | 2,493 | 2,500 | 34,500 | 2,500 |
| 2025-01-06 | 2,700 | 2,700 | 2,554 | 2,567 | 34,800 | 2,567 |
分割・併合履歴 ： [1991-05-28]1株→1.093株