6863 (株)ニレコ 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
2024-05-171,5351,5411,5081,52515,3001,525
2024-05-161,5251,5711,5041,51956,5001,519
2024-05-151,5751,6401,5231,524237,3001,524
2024-05-141,9291,9461,8231,85578,7001,855
2024-05-131,9011,9401,8421,91955,3001,919
2024-05-101,9341,9341,8791,90821,5001,908
2024-05-091,9361,9681,9011,90728,1001,907
2024-05-081,9611,9741,9261,92814,7001,928
2024-05-071,8791,9881,8791,96258,6001,962
2024-05-021,8601,8801,8411,86016,8001,860
2024-05-011,8191,8711,8091,86421,1001,864
2024-04-301,8171,8451,8091,82533,4001,825
2024-04-261,8291,8401,8011,81732,3001,817
2024-04-251,9001,9001,8371,83835,4001,838
2024-04-241,9171,9341,9001,92814,5001,928
2024-04-231,9091,9291,8871,89715,7001,897
2024-04-221,9481,9681,8831,90132,2001,901
2024-04-192,0182,0181,9041,94645,3001,946
2024-04-181,9582,0241,9232,00030,1002,000
2024-04-171,9651,9961,9411,98520,4001,985
2024-04-162,0052,0191,9411,96533,9001,965
2024-04-151,9882,0431,9702,03518,3002,035
2024-04-122,0112,0351,9912,02014,8002,020
2024-04-111,9962,0261,9862,00413,3002,004
2024-04-102,0182,0672,0152,02319,3002,023
2024-04-091,9872,0381,9772,02922,4002,029
2024-04-082,0262,0581,9621,99941,3001,999
2024-04-052,0062,0331,9701,98657,3001,986
2024-04-042,1172,1222,0752,07631,1002,076
2024-04-032,1262,1692,0842,11347,7002,113
2024-04-022,0302,2432,0232,176138,8002,176
2024-04-012,1002,1412,0802,08059,8002,080
2024-03-291,9712,1091,9492,10387,2002,103
2024-03-281,8881,9901,8871,95835,9001,958
2024-03-271,9501,9731,9281,92821,0001,928
2024-03-261,9981,9981,9411,95040,4001,950
2024-03-252,0302,0671,9771,98551,6001,985
2024-03-222,1062,1192,0412,05630,5002,056
2024-03-212,0562,1312,0252,11347,6002,113
2024-03-192,0902,0902,0202,03857,6002,038
2024-03-182,1052,1352,0612,09175,1002,091
2024-03-151,9952,1551,9812,15588,6002,155
2024-03-142,0362,0581,9982,00534,3002,005
2024-03-132,0782,1262,0002,05386,1002,053
2024-03-121,9402,0501,9222,03688,1002,036
2024-03-112,0622,0981,9531,966121,6001,966
2024-03-082,0532,1892,0402,112193,4002,112
2024-03-072,0492,1281,9912,003183,4002,003
2024-03-061,8521,9691,8521,96971,9001,969
2024-03-051,8641,9701,8281,882170,5001,882
2024-03-041,6711,9851,6701,849447,7001,849
2024-03-011,6751,6891,6511,66420,6001,664
2024-02-291,7011,7011,6571,67536,2001,675
2024-02-281,7021,7251,7021,71712,4001,717
2024-02-271,7001,7301,6901,70730,6001,707
2024-02-261,7361,7561,6941,69851,1001,698
2024-02-221,6701,7501,6701,719103,3001,719
2024-02-211,6491,6631,6251,63342,4001,633
2024-02-201,6481,7091,6151,62996,7001,629
2024-02-191,7161,7161,6551,65566,4001,655
2024-02-161,7251,7551,6531,704176,1001,704
2024-02-151,5221,7871,5001,699468,0001,699
2024-02-141,5401,5811,4801,492182,0001,492
2024-02-131,3531,3981,3501,39853,0001,398
2024-02-091,3691,3791,3541,35412,1001,354
2024-02-081,3731,3801,3551,3619,8001,361
2024-02-071,3561,3701,3471,36717,7001,367
2024-02-061,3501,3681,3471,35616,0001,356
2024-02-051,3451,3591,3401,34816,9001,348
2024-02-021,3551,3631,3411,3426,8001,342
2024-02-011,3611,3681,3331,36118,3001,361
2024-01-311,3651,3791,3621,37313,5001,373
2024-01-301,3701,3851,3561,36412,4001,364
2024-01-291,3891,3891,3561,37211,6001,372
2024-01-261,3501,3951,3501,37130,1001,371
2024-01-251,3391,3801,3251,36839,9001,368
2024-01-241,3201,3251,3051,32530,7001,325
2024-01-231,3401,3401,3001,30423,9001,304
2024-01-221,3391,3391,3201,33426,1001,334
2024-01-191,2851,3141,2791,31132,2001,311
2024-01-181,2651,2861,2651,2719,9001,271
2024-01-171,2771,2941,2511,26510,2001,265
2024-01-161,2851,2951,2811,2818,4001,281
2024-01-151,2751,2951,2741,28110,0001,281
2024-01-121,2871,2871,2511,27213,9001,272
2024-01-111,2851,2991,2821,2838,7001,283
2024-01-101,2821,2901,2821,2859,4001,285
2024-01-091,2851,2961,2781,28222,2001,282
2024-01-051,2871,2871,2671,2855,9001,285
2024-01-041,2651,2921,2651,28216,3001,282

分割・併合履歴 : [1990-03-27]1株→1.1株