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 |
---|---|---|---|---|---|---|
2025-02-13 | 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