7578 (株)ニチリョク 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 126 | 127 | 119 | 124 | 101,500 | 124 |
| 2025-04-03 | 130 | 131 | 124 | 127 | 109,000 | 127 |
| 2025-04-02 | 135 | 135 | 133 | 133 | 18,500 | 133 |
| 2025-04-01 | 136 | 136 | 134 | 135 | 21,100 | 135 |
| 2025-03-31 | 133 | 135 | 133 | 134 | 35,400 | 134 |
| 2025-03-28 | 134 | 137 | 134 | 134 | 31,600 | 134 |
| 2025-03-27 | 133 | 137 | 133 | 134 | 98,400 | 134 |
| 2025-03-26 | 135 | 150 | 129 | 132 | 1,224,300 | 132 |
| 2025-03-25 | 137 | 137 | 134 | 134 | 30,000 | 134 |
| 2025-03-24 | 135 | 136 | 133 | 134 | 161,500 | 134 |
| 2025-03-21 | 139 | 173 | 128 | 131 | 1,815,000 | 131 |
| 2025-03-19 | 136 | 138 | 135 | 137 | 19,700 | 137 |
| 2025-03-18 | 136 | 138 | 136 | 137 | 33,300 | 137 |
| 2025-03-17 | 136 | 146 | 132 | 135 | 200,700 | 135 |
| 2025-03-14 | 136 | 137 | 132 | 135 | 27,700 | 135 |
| 2025-03-13 | 136 | 137 | 135 | 135 | 13,900 | 135 |
| 2025-03-12 | 135 | 138 | 134 | 137 | 12,500 | 137 |
| 2025-03-11 | 137 | 138 | 133 | 135 | 15,000 | 135 |
| 2025-03-10 | 137 | 139 | 135 | 138 | 63,200 | 138 |
| 2025-03-07 | 134 | 137 | 134 | 136 | 15,500 | 136 |
| 2025-03-06 | 133 | 139 | 133 | 135 | 69,600 | 135 |
| 2025-03-05 | 133 | 135 | 131 | 131 | 24,300 | 131 |
| 2025-03-04 | 132 | 135 | 129 | 133 | 65,000 | 133 |
| 2025-03-03 | 131 | 135 | 130 | 133 | 59,500 | 133 |
| 2025-02-28 | 133 | 134 | 131 | 131 | 46,300 | 131 |
| 2025-02-27 | 134 | 136 | 132 | 134 | 16,300 | 134 |
| 2025-02-26 | 135 | 136 | 131 | 134 | 53,000 | 134 |
| 2025-02-25 | 137 | 137 | 132 | 135 | 49,100 | 135 |
| 2025-02-21 | 136 | 138 | 133 | 136 | 55,800 | 136 |
| 2025-02-20 | 134 | 138 | 134 | 137 | 68,300 | 137 |
| 2025-02-19 | 138 | 139 | 135 | 135 | 69,500 | 135 |
| 2025-02-18 | 137 | 139 | 137 | 139 | 11,900 | 139 |
| 2025-02-17 | 139 | 139 | 135 | 137 | 41,100 | 137 |
| 2025-02-14 | 141 | 142 | 136 | 139 | 85,200 | 139 |
| 2025-02-13 | 141 | 142 | 140 | 140 | 20,300 | 140 |
| 2025-02-12 | 142 | 143 | 141 | 141 | 17,700 | 141 |
| 2025-02-10 | 141 | 144 | 140 | 141 | 41,800 | 141 |
| 2025-02-07 | 141 | 143 | 139 | 140 | 16,900 | 140 |
| 2025-02-06 | 141 | 144 | 140 | 141 | 17,300 | 141 |
| 2025-02-05 | 141 | 141 | 139 | 140 | 10,400 | 140 |
| 2025-02-04 | 140 | 143 | 140 | 141 | 38,800 | 141 |
| 2025-02-03 | 142 | 142 | 139 | 139 | 11,400 | 139 |
| 2025-01-31 | 143 | 143 | 141 | 141 | 12,900 | 141 |
| 2025-01-30 | 143 | 146 | 141 | 141 | 44,500 | 141 |
| 2025-01-29 | 142 | 143 | 140 | 141 | 29,100 | 141 |
| 2025-01-28 | 140 | 142 | 139 | 140 | 27,500 | 140 |
| 2025-01-27 | 140 | 142 | 140 | 140 | 27,000 | 140 |
| 2025-01-24 | 141 | 141 | 138 | 139 | 47,100 | 139 |
| 2025-01-23 | 142 | 152 | 136 | 138 | 266,900 | 138 |
| 2025-01-22 | 139 | 139 | 137 | 137 | 30,100 | 137 |
| 2025-01-21 | 140 | 141 | 138 | 138 | 14,000 | 138 |
| 2025-01-20 | 136 | 143 | 136 | 141 | 60,000 | 141 |
| 2025-01-17 | 138 | 139 | 136 | 138 | 23,200 | 138 |
| 2025-01-16 | 139 | 139 | 136 | 136 | 87,500 | 136 |
| 2025-01-15 | 139 | 141 | 138 | 138 | 25,600 | 138 |
| 2025-01-14 | 139 | 142 | 136 | 139 | 42,900 | 139 |
| 2025-01-10 | 141 | 141 | 138 | 140 | 21,100 | 140 |
| 2025-01-09 | 139 | 140 | 137 | 139 | 60,500 | 139 |
| 2025-01-08 | 142 | 143 | 139 | 140 | 57,800 | 140 |
| 2025-01-07 | 143 | 146 | 141 | 141 | 74,900 | 141 |
| 2025-01-06 | 144 | 146 | 143 | 143 | 79,400 | 143 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株 [2005-08-05]1株→2株