- 2024年
- 2023年
5618 ナイル(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 325 | 328 | 321 | 327 | 11,500 | 327 |
| 2024-11-20 | 323 | 325 | 323 | 325 | 1,400 | 325 |
| 2024-11-19 | 327 | 327 | 320 | 326 | 5,700 | 326 |
| 2024-11-18 | 325 | 328 | 322 | 328 | 4,000 | 328 |
| 2024-11-15 | 326 | 327 | 321 | 326 | 5,000 | 326 |
| 2024-11-14 | 325 | 330 | 325 | 328 | 2,400 | 328 |
| 2024-11-13 | 325 | 328 | 323 | 327 | 4,600 | 327 |
| 2024-11-12 | 326 | 327 | 325 | 327 | 3,100 | 327 |
| 2024-11-11 | 332 | 332 | 326 | 326 | 4,900 | 326 |
| 2024-11-08 | 333 | 335 | 332 | 335 | 2,200 | 335 |
| 2024-11-07 | 334 | 335 | 331 | 333 | 4,500 | 333 |
| 2024-11-06 | 338 | 338 | 333 | 336 | 4,400 | 336 |
| 2024-11-05 | 345 | 345 | 333 | 339 | 4,200 | 339 |
| 2024-11-01 | 343 | 345 | 341 | 345 | 1,600 | 345 |
| 2024-10-31 | 344 | 345 | 340 | 345 | 3,200 | 345 |
| 2024-10-30 | 335 | 344 | 335 | 344 | 5,500 | 344 |
| 2024-10-29 | 334 | 341 | 333 | 337 | 6,300 | 337 |
| 2024-10-28 | 328 | 334 | 325 | 334 | 14,300 | 334 |
| 2024-10-25 | 340 | 340 | 327 | 327 | 19,300 | 327 |
| 2024-10-24 | 328 | 340 | 328 | 332 | 10,800 | 332 |
| 2024-10-23 | 338 | 338 | 328 | 328 | 17,900 | 328 |
| 2024-10-22 | 342 | 342 | 339 | 342 | 6,900 | 342 |
| 2024-10-21 | 339 | 343 | 339 | 342 | 2,600 | 342 |
| 2024-10-18 | 341 | 343 | 340 | 343 | 2,600 | 343 |
| 2024-10-17 | 346 | 346 | 341 | 344 | 6,100 | 344 |
| 2024-10-16 | 343 | 349 | 341 | 346 | 10,800 | 346 |
| 2024-10-15 | 343 | 348 | 342 | 347 | 14,100 | 347 |
| 2024-10-11 | 354 | 354 | 351 | 351 | 3,100 | 351 |
| 2024-10-10 | 357 | 357 | 353 | 353 | 5,000 | 353 |
| 2024-10-09 | 362 | 362 | 358 | 358 | 4,700 | 358 |
| 2024-10-08 | 360 | 363 | 359 | 361 | 4,900 | 361 |
| 2024-10-07 | 356 | 360 | 356 | 360 | 6,700 | 360 |
| 2024-10-04 | 357 | 358 | 355 | 358 | 2,800 | 358 |
| 2024-10-03 | 356 | 358 | 354 | 357 | 5,100 | 357 |
| 2024-10-02 | 359 | 360 | 355 | 355 | 4,600 | 355 |
| 2024-10-01 | 369 | 369 | 360 | 362 | 9,200 | 362 |
| 2024-09-30 | 360 | 369 | 360 | 367 | 5,600 | 367 |
| 2024-09-27 | 369 | 372 | 366 | 367 | 5,900 | 367 |
| 2024-09-26 | 375 | 376 | 367 | 369 | 5,500 | 369 |
| 2024-09-25 | 371 | 374 | 371 | 373 | 4,500 | 373 |
| 2024-09-24 | 372 | 372 | 370 | 371 | 3,300 | 371 |
| 2024-09-20 | 372 | 374 | 370 | 372 | 2,600 | 372 |
| 2024-09-19 | 374 | 375 | 371 | 374 | 5,500 | 374 |
| 2024-09-18 | 369 | 370 | 368 | 370 | 600 | 370 |
| 2024-09-17 | 372 | 374 | 367 | 367 | 4,700 | 367 |
| 2024-09-13 | 378 | 379 | 372 | 372 | 3,500 | 372 |
| 2024-09-12 | 385 | 385 | 367 | 379 | 14,300 | 379 |
| 2024-09-11 | 383 | 390 | 361 | 371 | 71,100 | 371 |
| 2024-09-10 | 393 | 396 | 393 | 393 | 2,300 | 393 |
| 2024-09-09 | 394 | 397 | 388 | 392 | 11,200 | 392 |
| 2024-09-06 | 404 | 404 | 399 | 399 | 6,700 | 399 |
| 2024-09-05 | 405 | 407 | 400 | 404 | 4,400 | 404 |
| 2024-09-04 | 404 | 405 | 400 | 401 | 15,400 | 401 |
| 2024-09-03 | 404 | 407 | 402 | 405 | 10,400 | 405 |
| 2024-09-02 | 406 | 408 | 402 | 402 | 12,100 | 402 |
| 2024-08-30 | 403 | 407 | 402 | 402 | 6,600 | 402 |
| 2024-08-29 | 408 | 408 | 402 | 402 | 3,400 | 402 |
| 2024-08-28 | 411 | 411 | 403 | 408 | 8,200 | 408 |
| 2024-08-27 | 405 | 410 | 403 | 408 | 4,400 | 408 |
| 2024-08-26 | 402 | 410 | 402 | 405 | 12,000 | 405 |
| 2024-08-23 | 406 | 407 | 401 | 406 | 21,500 | 406 |
| 2024-08-22 | 406 | 410 | 405 | 407 | 8,400 | 407 |
| 2024-08-21 | 410 | 411 | 406 | 406 | 12,000 | 406 |
| 2024-08-20 | 406 | 413 | 404 | 413 | 29,900 | 413 |
| 2024-08-19 | 408 | 412 | 405 | 405 | 15,900 | 405 |
| 2024-08-16 | 414 | 414 | 405 | 405 | 45,600 | 405 |
| 2024-08-15 | 419 | 419 | 400 | 408 | 72,900 | 408 |
| 2024-08-14 | 459 | 459 | 411 | 411 | 520,900 | 411 |
| 2024-08-13 | 502 | 556 | 483 | 511 | 27,300 | 511 |
| 2024-08-09 | 505 | 505 | 477 | 489 | 9,000 | 489 |
| 2024-08-08 | 490 | 500 | 482 | 489 | 3,900 | 489 |
| 2024-08-07 | 463 | 507 | 451 | 500 | 38,500 | 500 |
| 2024-08-06 | 499 | 515 | 495 | 495 | 26,900 | 495 |
| 2024-08-05 | 580 | 580 | 514 | 514 | 45,700 | 514 |
| 2024-08-02 | 646 | 652 | 590 | 614 | 23,200 | 614 |
| 2024-08-01 | 666 | 672 | 654 | 656 | 2,700 | 656 |
| 2024-07-31 | 656 | 671 | 653 | 671 | 3,200 | 671 |
| 2024-07-30 | 660 | 675 | 657 | 664 | 8,900 | 664 |
| 2024-07-29 | 654 | 671 | 654 | 670 | 2,700 | 670 |
| 2024-07-26 | 674 | 674 | 654 | 654 | 3,200 | 654 |
| 2024-07-25 | 675 | 676 | 670 | 674 | 5,600 | 674 |
| 2024-07-24 | 662 | 670 | 655 | 670 | 6,400 | 670 |
| 2024-07-23 | 670 | 670 | 660 | 662 | 2,000 | 662 |
| 2024-07-22 | 663 | 674 | 663 | 674 | 4,300 | 674 |
| 2024-07-19 | 674 | 675 | 662 | 670 | 6,200 | 670 |
| 2024-07-18 | 647 | 679 | 647 | 666 | 7,800 | 666 |
| 2024-07-17 | 660 | 660 | 641 | 655 | 5,100 | 655 |
| 2024-07-16 | 660 | 663 | 650 | 663 | 2,200 | 663 |
| 2024-07-12 | 649 | 665 | 649 | 657 | 3,700 | 657 |
| 2024-07-11 | 671 | 671 | 648 | 665 | 7,200 | 665 |
| 2024-07-10 | 690 | 690 | 657 | 671 | 32,700 | 671 |
| 2024-07-09 | 690 | 690 | 671 | 689 | 2,800 | 689 |
| 2024-07-08 | 678 | 692 | 678 | 690 | 3,400 | 690 |
| 2024-07-05 | 676 | 689 | 675 | 689 | 10,100 | 689 |
| 2024-07-04 | 677 | 695 | 677 | 690 | 19,100 | 690 |
| 2024-07-03 | 700 | 701 | 680 | 687 | 10,000 | 687 |
| 2024-07-02 | 709 | 709 | 701 | 708 | 4,800 | 708 |
| 2024-07-01 | 701 | 714 | 700 | 714 | 11,400 | 714 |
| 2024-06-28 | 697 | 704 | 697 | 704 | 2,800 | 704 |
| 2024-06-27 | 690 | 720 | 680 | 701 | 23,200 | 701 |
| 2024-06-26 | 710 | 710 | 690 | 700 | 4,000 | 700 |
| 2024-06-25 | 698 | 708 | 691 | 704 | 5,600 | 704 |
| 2024-06-24 | 711 | 711 | 688 | 698 | 10,300 | 698 |
| 2024-06-21 | 699 | 710 | 690 | 709 | 7,500 | 709 |
| 2024-06-20 | 696 | 704 | 690 | 699 | 9,100 | 699 |
| 2024-06-19 | 704 | 707 | 692 | 696 | 18,700 | 696 |
| 2024-06-18 | 707 | 717 | 699 | 711 | 7,600 | 711 |
| 2024-06-17 | 723 | 723 | 705 | 714 | 3,800 | 714 |
| 2024-06-14 | 701 | 724 | 701 | 713 | 10,700 | 713 |
| 2024-06-13 | 742 | 742 | 725 | 739 | 5,600 | 739 |
| 2024-06-12 | 751 | 751 | 731 | 735 | 4,800 | 735 |
| 2024-06-11 | 757 | 759 | 740 | 750 | 7,100 | 750 |
| 2024-06-10 | 749 | 762 | 710 | 761 | 20,700 | 761 |
| 2024-06-07 | 725 | 753 | 725 | 743 | 9,300 | 743 |
| 2024-06-06 | 782 | 782 | 731 | 731 | 31,900 | 731 |
| 2024-06-05 | 843 | 847 | 783 | 783 | 42,800 | 783 |
| 2024-06-04 | 893 | 894 | 823 | 828 | 168,200 | 828 |
| 2024-06-03 | 799 | 945 | 795 | 945 | 45,800 | 945 |
| 2024-05-31 | 783 | 799 | 775 | 795 | 4,900 | 795 |
| 2024-05-30 | 795 | 800 | 777 | 790 | 16,300 | 790 |
| 2024-05-29 | 813 | 819 | 796 | 810 | 5,200 | 810 |
| 2024-05-28 | 824 | 838 | 816 | 819 | 3,400 | 819 |
| 2024-05-27 | 841 | 841 | 805 | 839 | 14,900 | 839 |
| 2024-05-24 | 853 | 860 | 843 | 845 | 4,000 | 845 |
| 2024-05-23 | 884 | 884 | 883 | 883 | 200 | 883 |
| 2024-05-22 | 850 | 860 | 850 | 856 | 2,700 | 856 |
| 2024-05-21 | 880 | 880 | 865 | 865 | 200 | 865 |
| 2024-05-20 | 895 | 895 | 860 | 880 | 5,000 | 880 |
| 2024-05-17 | 857 | 879 | 841 | 865 | 10,300 | 865 |
| 2024-05-16 | 869 | 893 | 849 | 880 | 6,000 | 880 |
| 2024-05-15 | 930 | 932 | 842 | 844 | 24,300 | 844 |
| 2024-05-14 | 955 | 975 | 955 | 956 | 5,000 | 956 |
| 2024-05-13 | 955 | 975 | 951 | 975 | 7,000 | 975 |
| 2024-05-10 | 975 | 976 | 960 | 968 | 2,000 | 968 |
| 2024-05-09 | 971 | 981 | 966 | 975 | 3,500 | 975 |
| 2024-05-08 | 988 | 998 | 971 | 974 | 8,500 | 974 |
| 2024-05-07 | 960 | 998 | 958 | 988 | 6,400 | 988 |
| 2024-05-02 | 955 | 960 | 951 | 957 | 1,800 | 957 |
| 2024-05-01 | 950 | 971 | 950 | 971 | 3,600 | 971 |
| 2024-04-30 | 953 | 965 | 950 | 955 | 5,100 | 955 |
| 2024-04-26 | 990 | 990 | 955 | 958 | 10,900 | 958 |
| 2024-04-25 | 985 | 997 | 972 | 994 | 10,300 | 994 |
| 2024-04-24 | 974 | 1,010 | 974 | 996 | 8,300 | 996 |
| 2024-04-23 | 970 | 989 | 962 | 989 | 7,500 | 989 |
| 2024-04-22 | 961 | 975 | 941 | 975 | 6,300 | 975 |
| 2024-04-19 | 948 | 963 | 921 | 951 | 9,900 | 951 |
| 2024-04-18 | 964 | 970 | 940 | 948 | 6,100 | 948 |
| 2024-04-17 | 981 | 981 | 935 | 966 | 10,600 | 966 |
| 2024-04-16 | 985 | 1,029 | 971 | 980 | 11,100 | 980 |
| 2024-04-15 | 970 | 987 | 960 | 987 | 4,400 | 987 |
| 2024-04-12 | 1,000 | 1,000 | 972 | 972 | 4,800 | 972 |
| 2024-04-11 | 995 | 1,002 | 983 | 996 | 7,200 | 996 |
| 2024-04-10 | 971 | 1,061 | 971 | 1,008 | 28,400 | 1,008 |
| 2024-04-09 | 939 | 981 | 935 | 981 | 17,100 | 981 |
| 2024-04-08 | 992 | 1,012 | 910 | 938 | 29,300 | 938 |
| 2024-04-05 | 1,033 | 1,039 | 979 | 1,020 | 15,100 | 1,020 |
| 2024-04-04 | 990 | 1,050 | 990 | 1,040 | 11,800 | 1,040 |
| 2024-04-03 | 1,012 | 1,012 | 986 | 989 | 10,800 | 989 |
| 2024-04-02 | 1,025 | 1,040 | 994 | 1,012 | 14,100 | 1,012 |
| 2024-04-01 | 1,139 | 1,139 | 1,017 | 1,031 | 8,400 | 1,031 |
| 2024-03-29 | 1,040 | 1,125 | 1,040 | 1,089 | 10,400 | 1,089 |
| 2024-03-28 | 1,076 | 1,080 | 1,030 | 1,043 | 8,500 | 1,043 |
| 2024-03-27 | 1,136 | 1,145 | 1,080 | 1,094 | 16,100 | 1,094 |
| 2024-03-26 | 1,180 | 1,218 | 1,136 | 1,141 | 26,300 | 1,141 |
| 2024-03-25 | 1,110 | 1,272 | 1,105 | 1,180 | 118,900 | 1,180 |
| 2024-03-22 | 1,059 | 1,074 | 1,028 | 1,073 | 4,300 | 1,073 |
| 2024-03-21 | 1,093 | 1,111 | 1,035 | 1,066 | 14,500 | 1,066 |
| 2024-03-19 | 1,108 | 1,149 | 1,088 | 1,111 | 17,800 | 1,111 |
| 2024-03-18 | 1,049 | 1,098 | 1,047 | 1,092 | 11,900 | 1,092 |
| 2024-03-15 | 1,050 | 1,054 | 1,030 | 1,050 | 6,700 | 1,050 |
| 2024-03-14 | 1,078 | 1,094 | 1,002 | 1,060 | 9,000 | 1,060 |
| 2024-03-13 | 1,094 | 1,107 | 1,044 | 1,078 | 15,700 | 1,078 |
| 2024-03-12 | 1,036 | 1,093 | 1,022 | 1,093 | 5,300 | 1,093 |
| 2024-03-11 | 1,070 | 1,092 | 1,016 | 1,049 | 17,100 | 1,049 |
| 2024-03-08 | 1,100 | 1,151 | 1,093 | 1,093 | 19,300 | 1,093 |
| 2024-03-07 | 1,124 | 1,146 | 1,074 | 1,097 | 18,600 | 1,097 |
| 2024-03-06 | 1,126 | 1,176 | 1,108 | 1,124 | 44,400 | 1,124 |
| 2024-03-05 | 1,150 | 1,160 | 1,101 | 1,142 | 15,900 | 1,142 |
| 2024-03-04 | 1,136 | 1,148 | 1,117 | 1,142 | 10,900 | 1,142 |
| 2024-03-01 | 1,206 | 1,237 | 1,137 | 1,138 | 29,600 | 1,138 |
| 2024-02-29 | 1,245 | 1,265 | 1,223 | 1,233 | 17,200 | 1,233 |
| 2024-02-28 | 1,201 | 1,250 | 1,163 | 1,250 | 27,800 | 1,250 |
| 2024-02-27 | 1,233 | 1,256 | 1,185 | 1,195 | 14,500 | 1,195 |
| 2024-02-26 | 1,205 | 1,250 | 1,185 | 1,230 | 30,200 | 1,230 |
| 2024-02-22 | 1,280 | 1,280 | 1,189 | 1,204 | 41,400 | 1,204 |
| 2024-02-21 | 1,224 | 1,255 | 1,186 | 1,254 | 36,100 | 1,254 |
| 2024-02-20 | 1,260 | 1,358 | 1,205 | 1,233 | 153,000 | 1,233 |
| 2024-02-19 | 1,050 | 1,320 | 1,031 | 1,250 | 271,900 | 1,250 |
| 2024-02-16 | 1,009 | 1,048 | 965 | 1,020 | 60,400 | 1,020 |
| 2024-02-15 | 996 | 1,026 | 965 | 1,001 | 42,700 | 1,001 |
| 2024-02-14 | 1,038 | 1,059 | 955 | 975 | 100,600 | 975 |
| 2024-02-13 | 1,147 | 1,160 | 1,102 | 1,158 | 72,300 | 1,158 |
| 2024-02-09 | 1,023 | 1,176 | 1,023 | 1,123 | 213,400 | 1,123 |
| 2024-02-08 | 1,000 | 1,038 | 970 | 1,006 | 52,700 | 1,006 |
| 2024-02-07 | 1,010 | 1,010 | 965 | 988 | 13,300 | 988 |
| 2024-02-06 | 1,000 | 1,017 | 975 | 1,010 | 23,500 | 1,010 |
| 2024-02-05 | 972 | 1,011 | 953 | 1,010 | 47,800 | 1,010 |
| 2024-02-02 | 946 | 970 | 943 | 960 | 22,600 | 960 |
| 2024-02-01 | 960 | 960 | 938 | 944 | 18,200 | 944 |
| 2024-01-31 | 1,007 | 1,007 | 950 | 954 | 22,700 | 954 |
| 2024-01-30 | 969 | 1,009 | 925 | 1,009 | 51,100 | 1,009 |
| 2024-01-29 | 961 | 969 | 940 | 969 | 12,000 | 969 |
| 2024-01-26 | 983 | 986 | 957 | 960 | 30,400 | 960 |
| 2024-01-25 | 1,010 | 1,011 | 972 | 993 | 42,000 | 993 |
| 2024-01-24 | 959 | 1,029 | 932 | 1,010 | 163,800 | 1,010 |
| 2024-01-23 | 935 | 956 | 920 | 956 | 46,000 | 956 |
| 2024-01-22 | 903 | 940 | 900 | 920 | 17,600 | 920 |
| 2024-01-19 | 905 | 919 | 896 | 902 | 26,500 | 902 |
| 2024-01-18 | 930 | 930 | 890 | 901 | 31,400 | 901 |
| 2024-01-17 | 917 | 917 | 889 | 902 | 36,500 | 902 |
| 2024-01-16 | 924 | 928 | 917 | 917 | 17,600 | 917 |
| 2024-01-15 | 929 | 931 | 920 | 924 | 14,900 | 924 |
| 2024-01-12 | 942 | 942 | 920 | 920 | 27,300 | 920 |
| 2024-01-11 | 933 | 956 | 924 | 956 | 22,600 | 956 |
| 2024-01-10 | 958 | 958 | 925 | 929 | 41,400 | 929 |
| 2024-01-09 | 965 | 970 | 922 | 960 | 53,200 | 960 |
| 2024-01-05 | 1,005 | 1,014 | 961 | 961 | 94,800 | 961 |
| 2024-01-04 | 1,032 | 1,034 | 998 | 1,027 | 105,100 | 1,027 |
分割・併合履歴 ： なし
