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
2024-07-122,3102,3652,3102,35050,9002,350
2024-07-112,3322,3512,3202,33831,5002,338
2024-07-102,3002,3352,2992,31647,2002,316
2024-07-092,3022,3322,2952,31433,3002,314
2024-07-082,3462,3562,2982,30342,8002,303
2024-07-052,4312,4332,3462,34624,5002,346
2024-07-042,3952,4372,3952,43124,8002,431
2024-07-032,4062,4082,3932,40032,8002,400
2024-07-022,4402,4592,4062,40645,7002,406
2024-07-012,4862,4942,4252,44533,0002,445
2024-06-282,5092,5122,4812,48721,3002,487
2024-06-272,5142,5352,4882,53539,3002,535
2024-06-262,4822,5272,4662,50743,7002,507
2024-06-252,4232,4952,4232,48343,4002,483
2024-06-242,4252,4282,3922,41052,2002,410
2024-06-212,4102,4482,3902,425102,5002,425
2024-06-202,4702,4832,3952,41145,8002,411
2024-06-192,4622,4952,4622,49533,5002,495
2024-06-182,4272,4802,4272,48023,2002,480
2024-06-172,4192,4292,3962,42726,9002,427
2024-06-142,4002,4452,4002,42751,8002,427
2024-06-132,4062,4092,3882,40639,9002,406
2024-06-122,4002,4172,3932,40630,9002,406
2024-06-112,3892,4072,3812,40027,6002,400
2024-06-102,3732,3922,3482,38926,0002,389
2024-06-072,3702,3852,3532,35432,3002,354
2024-06-062,3602,3872,3602,37042,0002,370
2024-06-052,3502,4032,3212,37055,1002,370
2024-06-042,3942,4002,3552,36981,1002,369
2024-06-032,4212,4302,3712,41046,3002,410
2024-05-312,4502,4702,3892,41740,7002,417
2024-05-302,4282,4452,3792,43937,3002,439
2024-05-292,4412,4632,4312,43921,0002,439
2024-05-282,4622,4752,4312,44126,6002,441
2024-05-272,4332,4542,4062,45218,8002,452
2024-05-242,3532,4232,3422,40920,5002,409
2024-05-232,3202,3652,3092,36517,6002,365
2024-05-222,3372,3592,3112,32035,6002,320
2024-05-212,3402,3702,3402,36341,9002,363
2024-05-202,3002,3402,3002,32630,9002,326
2024-05-172,2862,3122,2822,31212,5002,312
2024-05-162,3012,3012,2772,28634,6002,286
2024-05-152,3012,3102,2882,29436,6002,294
2024-05-142,3332,3332,2822,30153,0002,301
2024-05-132,3452,3452,3002,33060,0002,330
2024-05-102,4352,4352,3292,39532,0002,395
2024-05-092,4112,4212,3842,41521,2002,415
2024-05-082,4102,4122,3942,39925,3002,399
2024-05-072,4762,4762,4102,43320,8002,433
2024-05-022,4372,4822,4372,46430,1002,464
2024-05-012,4022,4362,3982,43111,6002,431
2024-04-302,4332,4332,3942,41240,0002,412
2024-04-262,4022,4322,3872,42328,5002,423
2024-04-252,4102,4122,3892,39636,5002,396
2024-04-242,3962,4372,3962,40528,1002,405
2024-04-232,3902,4072,3882,39619,7002,396
2024-04-222,3612,4102,3612,39635,2002,396
2024-04-192,3502,3692,3342,34867,8002,348
2024-04-182,3512,3842,3512,37429,2002,374
2024-04-172,3912,3912,3202,34949,3002,349
2024-04-162,3942,4022,3802,39748,5002,397
2024-04-152,3822,4092,3762,39625,7002,396
2024-04-122,4072,4112,3882,40029,2002,400
2024-04-112,4002,4012,3802,38928,7002,389
2024-04-102,4012,4202,4012,4159,8002,415
2024-04-092,4442,4442,3952,40923,4002,409
2024-04-082,4152,4642,4152,44424,5002,444
2024-04-052,4172,4282,3922,42828,4002,428
2024-04-042,4352,4492,4082,42341,7002,423
2024-04-032,3802,4252,3702,42325,3002,423
2024-04-022,4212,4212,3842,39840,7002,398
2024-04-012,4982,4982,4272,43228,4002,432
2024-03-292,4972,5102,4602,47136,5002,471
2024-03-282,5902,5942,4892,49743,6002,497
2024-03-272,5592,6152,5592,58963,5002,589
2024-03-262,5232,5562,5162,55326,7002,553
2024-03-252,5582,5582,5202,52329,1002,523
2024-03-222,5552,5552,5232,54725,7002,547
2024-03-212,5412,5752,5352,53942,8002,539
2024-03-192,4952,5482,4882,53134,2002,531
2024-03-182,5202,5242,4942,49530,5002,495
2024-03-152,4512,5362,4512,520240,9002,520
2024-03-142,4382,4662,4382,46624,1002,466
2024-03-132,4802,4892,4292,43827,2002,438
2024-03-122,4272,4782,4062,46636,6002,466
2024-03-112,4632,4632,4112,43934,2002,439
2024-03-082,4292,4972,4292,48258,3002,482
2024-03-072,4532,4532,4112,42029,6002,420
2024-03-062,4432,4562,4232,43832,3002,438
2024-03-052,4012,4472,4012,43831,2002,438
2024-03-042,4002,4212,3942,40337,2002,403
2024-03-012,4172,4172,3972,39926,5002,399
2024-02-292,4052,4122,3902,39328,9002,393
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