5184 (株)ニチリン 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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,665 | 3,760 | 3,665 | 3,705 | 34,000 | 3,705 |
2024-03-27 | 3,640 | 3,660 | 3,630 | 3,635 | 15,800 | 3,635 |
2024-03-26 | 3,605 | 3,645 | 3,600 | 3,645 | 8,700 | 3,645 |
2024-03-25 | 3,565 | 3,640 | 3,565 | 3,605 | 19,300 | 3,605 |
2024-03-22 | 3,600 | 3,610 | 3,540 | 3,565 | 13,500 | 3,565 |
2024-03-21 | 3,550 | 3,580 | 3,535 | 3,580 | 18,400 | 3,580 |
2024-03-19 | 3,520 | 3,530 | 3,485 | 3,520 | 11,800 | 3,520 |
2024-03-18 | 3,515 | 3,530 | 3,490 | 3,520 | 13,800 | 3,520 |
2024-03-15 | 3,535 | 3,535 | 3,500 | 3,510 | 6,300 | 3,510 |
2024-03-14 | 3,495 | 3,520 | 3,480 | 3,520 | 6,000 | 3,520 |
2024-03-13 | 3,505 | 3,540 | 3,475 | 3,495 | 10,700 | 3,495 |
2024-03-12 | 3,495 | 3,495 | 3,425 | 3,460 | 24,200 | 3,460 |
2024-03-11 | 3,530 | 3,555 | 3,480 | 3,515 | 27,500 | 3,515 |
2024-03-08 | 3,540 | 3,575 | 3,535 | 3,575 | 13,600 | 3,575 |
2024-03-07 | 3,610 | 3,650 | 3,515 | 3,520 | 38,500 | 3,520 |
2024-03-06 | 3,630 | 3,645 | 3,585 | 3,605 | 12,400 | 3,605 |
2024-03-05 | 3,680 | 3,690 | 3,630 | 3,630 | 9,700 | 3,630 |
2024-03-04 | 3,740 | 3,760 | 3,680 | 3,680 | 20,200 | 3,680 |
2024-03-01 | 3,750 | 3,760 | 3,695 | 3,720 | 18,700 | 3,720 |
2024-02-29 | 3,675 | 3,770 | 3,655 | 3,755 | 35,200 | 3,755 |
2024-02-28 | 3,610 | 3,715 | 3,610 | 3,650 | 27,600 | 3,650 |
2024-02-27 | 3,615 | 3,645 | 3,585 | 3,590 | 13,500 | 3,590 |
2024-02-26 | 3,615 | 3,655 | 3,595 | 3,615 | 32,500 | 3,615 |
2024-02-22 | 3,585 | 3,590 | 3,550 | 3,570 | 8,900 | 3,570 |
2024-02-21 | 3,540 | 3,595 | 3,540 | 3,580 | 11,000 | 3,580 |
2024-02-20 | 3,580 | 3,635 | 3,535 | 3,540 | 28,900 | 3,540 |
2024-02-19 | 3,485 | 3,570 | 3,480 | 3,570 | 65,300 | 3,570 |
2024-02-16 | 3,505 | 3,520 | 3,455 | 3,485 | 41,500 | 3,485 |
2024-02-15 | 3,665 | 3,675 | 3,500 | 3,510 | 63,100 | 3,510 |
2024-02-14 | 3,650 | 3,665 | 3,610 | 3,665 | 30,900 | 3,665 |
2024-02-13 | 3,610 | 3,655 | 3,565 | 3,655 | 30,600 | 3,655 |
2024-02-09 | 3,605 | 3,610 | 3,560 | 3,575 | 21,600 | 3,575 |
2024-02-08 | 3,655 | 3,665 | 3,585 | 3,615 | 19,100 | 3,615 |
2024-02-07 | 3,615 | 3,720 | 3,615 | 3,650 | 62,400 | 3,650 |
2024-02-06 | 3,590 | 3,615 | 3,580 | 3,605 | 26,100 | 3,605 |
2024-02-05 | 3,550 | 3,585 | 3,550 | 3,575 | 20,400 | 3,575 |
2024-02-02 | 3,550 | 3,550 | 3,505 | 3,505 | 15,900 | 3,505 |
2024-02-01 | 3,575 | 3,580 | 3,550 | 3,550 | 7,900 | 3,550 |
2024-01-31 | 3,540 | 3,580 | 3,540 | 3,580 | 14,600 | 3,580 |
2024-01-30 | 3,630 | 3,630 | 3,530 | 3,530 | 30,500 | 3,530 |
2024-01-29 | 3,600 | 3,625 | 3,590 | 3,620 | 31,000 | 3,620 |
2024-01-26 | 3,600 | 3,675 | 3,575 | 3,575 | 37,000 | 3,575 |
2024-01-25 | 3,565 | 3,610 | 3,545 | 3,580 | 28,500 | 3,580 |
2024-01-24 | 3,450 | 3,585 | 3,450 | 3,570 | 65,100 | 3,570 |
2024-01-23 | 3,470 | 3,495 | 3,440 | 3,450 | 31,100 | 3,450 |
2024-01-22 | 3,485 | 3,530 | 3,460 | 3,470 | 27,000 | 3,470 |
2024-01-19 | 3,485 | 3,510 | 3,450 | 3,485 | 36,500 | 3,485 |
2024-01-18 | 3,390 | 3,465 | 3,390 | 3,465 | 58,700 | 3,465 |
2024-01-17 | 3,405 | 3,435 | 3,380 | 3,380 | 33,400 | 3,380 |
2024-01-16 | 3,405 | 3,410 | 3,345 | 3,350 | 22,000 | 3,350 |
2024-01-15 | 3,390 | 3,450 | 3,385 | 3,405 | 45,900 | 3,405 |
2024-01-12 | 3,345 | 3,390 | 3,300 | 3,385 | 53,500 | 3,385 |
2024-01-11 | 3,365 | 3,385 | 3,335 | 3,335 | 27,300 | 3,335 |
2024-01-10 | 3,305 | 3,370 | 3,305 | 3,355 | 40,100 | 3,355 |
2024-01-09 | 3,310 | 3,370 | 3,300 | 3,300 | 39,200 | 3,300 |
2024-01-05 | 3,275 | 3,315 | 3,270 | 3,280 | 41,800 | 3,280 |
2024-01-04 | 3,295 | 3,300 | 3,225 | 3,255 | 59,200 | 3,255 |
分割・併合履歴 : [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株