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
2024-10-103573573533535,000353
2024-10-093623623583584,700358
2024-10-083603633593614,900361
2024-10-073563603563606,700360
2024-10-043573583553582,800358
2024-10-033563583543575,100357
2024-10-023593603553554,600355
2024-10-013693693603629,200362
2024-09-303603693603675,600367
2024-09-273693723663675,900367
2024-09-263753763673695,500369
2024-09-253713743713734,500373
2024-09-243723723703713,300371
2024-09-203723743703722,600372
2024-09-193743753713745,500374
2024-09-18369370368370600370
2024-09-173723743673674,700367
2024-09-133783793723723,500372
2024-09-1238538536737914,300379
2024-09-1138339036137171,100371
2024-09-103933963933932,300393
2024-09-0939439738839211,200392
2024-09-064044043993996,700399
2024-09-054054074004044,400404
2024-09-0440440540040115,400401
2024-09-0340440740240510,400405
2024-09-0240640840240212,100402
2024-08-304034074024026,600402
2024-08-294084084024023,400402
2024-08-284114114034088,200408
2024-08-274054104034084,400408
2024-08-2640241040240512,000405
2024-08-2340640740140621,500406
2024-08-224064104054078,400407
2024-08-2141041140640612,000406
2024-08-2040641340441329,900413
2024-08-1940841240540515,900405
2024-08-1641441440540545,600405
2024-08-1541941940040872,900408
2024-08-14459459411411520,900411
2024-08-1350255648351127,300511
2024-08-095055054774899,000489
2024-08-084905004824893,900489
2024-08-0746350745150038,500500
2024-08-0649951549549526,900495
2024-08-0558058051451445,700514
2024-08-0264665259061423,200614
2024-08-016666726546562,700656
2024-07-316566716536713,200671
2024-07-306606756576648,900664
2024-07-296546716546702,700670
2024-07-266746746546543,200654
2024-07-256756766706745,600674
2024-07-246626706556706,400670
2024-07-236706706606622,000662
2024-07-226636746636744,300674
2024-07-196746756626706,200670
2024-07-186476796476667,800666
2024-07-176606606416555,100655
2024-07-166606636506632,200663
2024-07-126496656496573,700657
2024-07-116716716486657,200665
2024-07-1069069065767132,700671
2024-07-096906906716892,800689
2024-07-086786926786903,400690
2024-07-0567668967568910,100689
2024-07-0467769567769019,100690
2024-07-0370070168068710,000687
2024-07-027097097017084,800708
2024-07-0170171470071411,400714
2024-06-286977046977042,800704
2024-06-2769072068070123,200701
2024-06-267107106907004,000700
2024-06-256987086917045,600704
2024-06-2471171168869810,300698
2024-06-216997106907097,500709
2024-06-206967046906999,100699
2024-06-1970470769269618,700696
2024-06-187077176997117,600711
2024-06-177237237057143,800714
2024-06-1470172470171310,700713
2024-06-137427427257395,600739
2024-06-127517517317354,800735
2024-06-117577597407507,100750
2024-06-1074976271076120,700761
2024-06-077257537257439,300743
2024-06-0678278273173131,900731
2024-06-0584384778378342,800783
2024-06-04893894823828168,200828
2024-06-0379994579594545,800945
2024-05-317837997757954,900795
2024-05-3079580077779016,300790
2024-05-298138197968105,200810
2024-05-288248388168193,400819
2024-05-2784184180583914,900839
2024-05-248538608438454,000845
2024-05-23884884883883200883
2024-05-228508608508562,700856
2024-05-21880880865865200865
2024-05-208958958608805,000880
2024-05-1785787984186510,300865
2024-05-168698938498806,000880
2024-05-1593093284284424,300844
2024-05-149559759559565,000956
2024-05-139559759519757,000975
2024-05-109759769609682,000968
2024-05-099719819669753,500975
2024-05-089889989719748,500974
2024-05-079609989589886,400988
2024-05-029559609519571,800957
2024-05-019509719509713,600971
2024-04-309539659509555,100955
2024-04-2699099095595810,900958
2024-04-2598599797299410,300994
2024-04-249741,0109749968,300996
2024-04-239709899629897,500989
2024-04-229619759419756,300975
2024-04-199489639219519,900951
2024-04-189649709409486,100948
2024-04-1798198193596610,600966
2024-04-169851,02997198011,100980
2024-04-159709879609874,400987
2024-04-121,0001,0009729724,800972
2024-04-119951,0029839967,200996
2024-04-109711,0619711,00828,4001,008
2024-04-0993998193598117,100981
2024-04-089921,01291093829,300938
2024-04-051,0331,0399791,02015,1001,020
2024-04-049901,0509901,04011,8001,040
2024-04-031,0121,01298698910,800989
2024-04-021,0251,0409941,01214,1001,012
2024-04-011,1391,1391,0171,0318,4001,031
2024-03-291,0401,1251,0401,08910,4001,089
2024-03-281,0761,0801,0301,0438,5001,043
2024-03-271,1361,1451,0801,09416,1001,094
2024-03-261,1801,2181,1361,14126,3001,141
2024-03-251,1101,2721,1051,180118,9001,180
2024-03-221,0591,0741,0281,0734,3001,073
2024-03-211,0931,1111,0351,06614,5001,066
2024-03-191,1081,1491,0881,11117,8001,111
2024-03-181,0491,0981,0471,09211,9001,092
2024-03-151,0501,0541,0301,0506,7001,050
2024-03-141,0781,0941,0021,0609,0001,060
2024-03-131,0941,1071,0441,07815,7001,078
2024-03-121,0361,0931,0221,0935,3001,093
2024-03-111,0701,0921,0161,04917,1001,049
2024-03-081,1001,1511,0931,09319,3001,093
2024-03-071,1241,1461,0741,09718,6001,097
2024-03-061,1261,1761,1081,12444,4001,124
2024-03-051,1501,1601,1011,14215,9001,142
2024-03-041,1361,1481,1171,14210,9001,142
2024-03-011,2061,2371,1371,13829,6001,138
2024-02-291,2451,2651,2231,23317,2001,233
2024-02-281,2011,2501,1631,25027,8001,250
2024-02-271,2331,2561,1851,19514,5001,195
2024-02-261,2051,2501,1851,23030,2001,230
2024-02-221,2801,2801,1891,20441,4001,204
2024-02-211,2241,2551,1861,25436,1001,254
2024-02-201,2601,3581,2051,233153,0001,233
2024-02-191,0501,3201,0311,250271,9001,250
2024-02-161,0091,0489651,02060,4001,020
2024-02-159961,0269651,00142,7001,001
2024-02-141,0381,059955975100,600975
2024-02-131,1471,1601,1021,15872,3001,158
2024-02-091,0231,1761,0231,123213,4001,123
2024-02-081,0001,0389701,00652,7001,006
2024-02-071,0101,01096598813,300988
2024-02-061,0001,0179751,01023,5001,010
2024-02-059721,0119531,01047,8001,010
2024-02-0294697094396022,600960
2024-02-0196096093894418,200944
2024-01-311,0071,00795095422,700954
2024-01-309691,0099251,00951,1001,009
2024-01-2996196994096912,000969
2024-01-2698398695796030,400960
2024-01-251,0101,01197299342,000993
2024-01-249591,0299321,010163,8001,010
2024-01-2393595692095646,000956
2024-01-2290394090092017,600920
2024-01-1990591989690226,500902
2024-01-1893093089090131,400901
2024-01-1791791788990236,500902
2024-01-1692492891791717,600917
2024-01-1592993192092414,900924
2024-01-1294294292092027,300920
2024-01-1193395692495622,600956
2024-01-1095895892592941,400929
2024-01-0996597092296053,200960
2024-01-051,0051,01496196194,800961
2024-01-041,0321,0349981,027105,1001,027

分割・併合履歴 : なし