5011 ニチレキ(株) 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
2024-02-282,4012,4272,4012,41228,3002,412
2024-02-272,4302,4582,4032,40831,9002,408
2024-02-262,4382,4592,4022,42937,6002,429
2024-02-222,4142,4352,3982,41632,9002,416
2024-02-212,4062,4182,3912,40235,7002,402
2024-02-202,4392,4392,3962,40453,1002,404
2024-02-192,4122,4722,4122,43961,4002,439
2024-02-162,4162,4392,3892,39762,7002,397
2024-02-152,4092,4112,3322,400141,4002,400
2024-02-142,3952,4252,3862,40859,1002,408
2024-02-132,4012,4442,3962,41456,0002,414
2024-02-092,3992,4452,3832,39962,2002,399
2024-02-082,4252,4412,3952,42849,7002,428
2024-02-072,4392,4472,4262,44528,8002,445
2024-02-062,4602,4662,4252,44049,5002,440
2024-02-052,4752,4852,4462,45740,0002,457
2024-02-022,5172,5172,4652,47245,2002,472
2024-02-012,5042,5262,5022,51630,4002,516
2024-01-312,5002,5192,4952,51832,1002,518
2024-01-302,5242,5342,5032,50343,4002,503
2024-01-292,5012,5412,5012,52425,2002,524
2024-01-262,5032,5202,4802,49752,0002,497
2024-01-252,5182,5382,5002,50554,0002,505
2024-01-242,5662,5892,5152,51558,3002,515
2024-01-232,5932,6002,5672,59341,4002,593
2024-01-222,5882,6142,5692,59344,4002,593
2024-01-192,5912,6012,5552,57177,1002,571
2024-01-182,4512,5912,4512,589131,6002,589
2024-01-172,5002,5002,4382,438100,0002,438
2024-01-162,4702,5552,4502,51887,2002,518
2024-01-152,4122,4662,4122,45053,7002,450
2024-01-122,4502,4502,3882,40453,3002,404
2024-01-112,4452,4642,4162,44253,2002,442
2024-01-102,4102,4442,3992,42651,7002,426
2024-01-092,4512,4812,3912,40677,3002,406
2024-01-052,4592,4722,4382,45950,1002,459
2024-01-042,5352,5442,4002,45996,3002,459

分割・併合履歴 : [1991-05-28]1株→1.093株