5618 ナイル(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 256 | 263 | 226 | 243 | 54,600 | 243 |
| 2025-04-03 | 265 | 265 | 251 | 260 | 8,800 | 260 |
| 2025-04-02 | 267 | 273 | 265 | 266 | 2,000 | 266 |
| 2025-04-01 | 275 | 275 | 267 | 268 | 6,100 | 268 |
| 2025-03-31 | 270 | 275 | 268 | 275 | 33,500 | 275 |
| 2025-03-28 | 277 | 278 | 274 | 276 | 4,900 | 276 |
| 2025-03-27 | 276 | 281 | 276 | 277 | 5,400 | 277 |
| 2025-03-26 | 276 | 281 | 274 | 278 | 6,600 | 278 |
| 2025-03-25 | 278 | 278 | 274 | 276 | 5,000 | 276 |
| 2025-03-24 | 276 | 277 | 273 | 275 | 5,500 | 275 |
| 2025-03-21 | 281 | 281 | 273 | 273 | 4,500 | 273 |
| 2025-03-19 | 275 | 279 | 275 | 278 | 800 | 278 |
| 2025-03-18 | 281 | 281 | 274 | 275 | 3,100 | 275 |
| 2025-03-17 | 277 | 279 | 277 | 279 | 1,600 | 279 |
| 2025-03-14 | 285 | 285 | 276 | 276 | 7,700 | 276 |
| 2025-03-13 | 278 | 282 | 278 | 280 | 2,800 | 280 |
| 2025-03-12 | 277 | 279 | 273 | 276 | 4,400 | 276 |
| 2025-03-11 | 272 | 278 | 270 | 273 | 14,200 | 273 |
| 2025-03-10 | 281 | 285 | 276 | 279 | 6,100 | 279 |
| 2025-03-07 | 275 | 278 | 274 | 277 | 4,800 | 277 |
| 2025-03-06 | 273 | 276 | 271 | 275 | 12,700 | 275 |
| 2025-03-05 | 272 | 275 | 272 | 273 | 2,800 | 273 |
| 2025-03-04 | 277 | 283 | 273 | 276 | 4,600 | 276 |
| 2025-03-03 | 275 | 280 | 273 | 279 | 4,900 | 279 |
| 2025-02-28 | 273 | 277 | 272 | 275 | 15,100 | 275 |
| 2025-02-27 | 284 | 284 | 275 | 281 | 3,900 | 281 |
| 2025-02-26 | 290 | 290 | 272 | 277 | 22,300 | 277 |
| 2025-02-25 | 290 | 297 | 285 | 289 | 19,600 | 289 |
| 2025-02-21 | 294 | 294 | 286 | 290 | 9,900 | 290 |
| 2025-02-20 | 293 | 296 | 289 | 290 | 23,200 | 290 |
| 2025-02-19 | 284 | 287 | 281 | 286 | 11,500 | 286 |
| 2025-02-18 | 283 | 285 | 280 | 284 | 14,000 | 284 |
| 2025-02-17 | 290 | 291 | 283 | 283 | 21,500 | 283 |
| 2025-02-14 | 290 | 290 | 280 | 282 | 19,700 | 282 |
| 2025-02-13 | 282 | 294 | 275 | 294 | 37,000 | 294 |
| 2025-02-12 | 289 | 292 | 276 | 279 | 21,000 | 279 |
| 2025-02-10 | 295 | 295 | 289 | 289 | 35,900 | 289 |
| 2025-02-07 | 287 | 296 | 281 | 295 | 40,200 | 295 |
| 2025-02-06 | 284 | 294 | 275 | 279 | 30,000 | 279 |
| 2025-02-05 | 286 | 292 | 283 | 283 | 31,400 | 283 |
| 2025-02-04 | 297 | 297 | 285 | 286 | 26,400 | 286 |
| 2025-02-03 | 285 | 301 | 283 | 299 | 75,200 | 299 |
| 2025-01-31 | 298 | 312 | 286 | 291 | 157,000 | 291 |
| 2025-01-30 | 336 | 336 | 305 | 306 | 143,300 | 306 |
| 2025-01-29 | 339 | 352 | 316 | 335 | 447,800 | 335 |
| 2025-01-28 | 410 | 434 | 360 | 360 | 2,644,800 | 360 |
| 2025-01-27 | 286 | 358 | 286 | 358 | 599,400 | 358 |
| 2025-01-24 | 281 | 297 | 271 | 278 | 38,100 | 278 |
| 2025-01-23 | 261 | 275 | 261 | 263 | 5,800 | 263 |
| 2025-01-22 | 259 | 265 | 259 | 261 | 4,600 | 261 |
| 2025-01-21 | 253 | 259 | 253 | 256 | 2,700 | 256 |
| 2025-01-20 | 252 | 260 | 252 | 255 | 8,700 | 255 |
| 2025-01-17 | 247 | 250 | 246 | 250 | 5,000 | 250 |
| 2025-01-16 | 248 | 250 | 246 | 246 | 5,900 | 246 |
| 2025-01-15 | 259 | 259 | 241 | 248 | 10,900 | 248 |
| 2025-01-14 | 259 | 262 | 259 | 260 | 4,000 | 260 |
| 2025-01-10 | 266 | 267 | 254 | 259 | 12,300 | 259 |
| 2025-01-09 | 272 | 274 | 268 | 269 | 5,800 | 269 |
| 2025-01-08 | 281 | 281 | 272 | 274 | 8,000 | 274 |
| 2025-01-07 | 271 | 285 | 268 | 284 | 13,900 | 284 |
| 2025-01-06 | 293 | 295 | 269 | 270 | 18,500 | 270 |
分割・併合履歴 ： なし