6863 (株)ニレコ 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 |
---|---|---|---|---|---|---|
2025-02-12 | 1,865 | 1,865 | 1,803 | 1,840 | 51,000 | 1,840 |
2025-02-10 | 1,909 | 1,925 | 1,866 | 1,867 | 35,500 | 1,867 |
2025-02-07 | 1,860 | 1,929 | 1,827 | 1,927 | 149,100 | 1,927 |
2025-02-06 | 1,747 | 1,769 | 1,725 | 1,740 | 33,200 | 1,740 |
2025-02-05 | 1,723 | 1,755 | 1,718 | 1,747 | 19,000 | 1,747 |
2025-02-04 | 1,723 | 1,723 | 1,701 | 1,717 | 5,600 | 1,717 |
2025-02-03 | 1,713 | 1,713 | 1,684 | 1,698 | 15,900 | 1,698 |
2025-01-31 | 1,730 | 1,733 | 1,700 | 1,715 | 13,800 | 1,715 |
2025-01-30 | 1,726 | 1,755 | 1,715 | 1,730 | 34,500 | 1,730 |
2025-01-29 | 1,728 | 1,749 | 1,718 | 1,749 | 10,000 | 1,749 |
2025-01-28 | 1,690 | 1,730 | 1,674 | 1,712 | 19,000 | 1,712 |
2025-01-27 | 1,677 | 1,725 | 1,677 | 1,703 | 40,000 | 1,703 |
2025-01-24 | 1,617 | 1,645 | 1,617 | 1,637 | 10,600 | 1,637 |
2025-01-23 | 1,616 | 1,628 | 1,592 | 1,624 | 9,500 | 1,624 |
2025-01-22 | 1,630 | 1,644 | 1,600 | 1,627 | 11,800 | 1,627 |
2025-01-21 | 1,628 | 1,630 | 1,605 | 1,620 | 3,700 | 1,620 |
2025-01-20 | 1,620 | 1,643 | 1,603 | 1,618 | 12,500 | 1,618 |
2025-01-17 | 1,618 | 1,618 | 1,550 | 1,605 | 10,500 | 1,605 |
2025-01-16 | 1,646 | 1,646 | 1,593 | 1,620 | 13,300 | 1,620 |
2025-01-15 | 1,653 | 1,653 | 1,608 | 1,629 | 6,800 | 1,629 |
2025-01-14 | 1,642 | 1,642 | 1,604 | 1,613 | 14,700 | 1,613 |
2025-01-10 | 1,667 | 1,671 | 1,631 | 1,642 | 13,400 | 1,642 |
2025-01-09 | 1,704 | 1,723 | 1,650 | 1,650 | 38,400 | 1,650 |
2025-01-08 | 1,669 | 1,710 | 1,651 | 1,692 | 18,800 | 1,692 |
2025-01-07 | 1,698 | 1,698 | 1,646 | 1,669 | 25,300 | 1,669 |
2025-01-06 | 1,700 | 1,711 | 1,654 | 1,680 | 29,000 | 1,680 |
分割・併合履歴 : [1990-03-27]1株→1.1株