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
2025-02-121,8651,8651,8031,84051,0001,840
2025-02-101,9091,9251,8661,86735,5001,867
2025-02-071,8601,9291,8271,927149,1001,927
2025-02-061,7471,7691,7251,74033,2001,740
2025-02-051,7231,7551,7181,74719,0001,747
2025-02-041,7231,7231,7011,7175,6001,717
2025-02-031,7131,7131,6841,69815,9001,698
2025-01-311,7301,7331,7001,71513,8001,715
2025-01-301,7261,7551,7151,73034,5001,730
2025-01-291,7281,7491,7181,74910,0001,749
2025-01-281,6901,7301,6741,71219,0001,712
2025-01-271,6771,7251,6771,70340,0001,703
2025-01-241,6171,6451,6171,63710,6001,637
2025-01-231,6161,6281,5921,6249,5001,624
2025-01-221,6301,6441,6001,62711,8001,627
2025-01-211,6281,6301,6051,6203,7001,620
2025-01-201,6201,6431,6031,61812,5001,618
2025-01-171,6181,6181,5501,60510,5001,605
2025-01-161,6461,6461,5931,62013,3001,620
2025-01-151,6531,6531,6081,6296,8001,629
2025-01-141,6421,6421,6041,61314,7001,613
2025-01-101,6671,6711,6311,64213,4001,642
2025-01-091,7041,7231,6501,65038,4001,650
2025-01-081,6691,7101,6511,69218,8001,692
2025-01-071,6981,6981,6461,66925,3001,669
2025-01-061,7001,7111,6541,68029,0001,680

分割・併合履歴 : [1990-03-27]1株→1.1株