7578 (株)ニチリョク の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 123 | 125 | 121 | 124 | 45,300 | 124 |
| 2026-02-06 | 122 | 123 | 121 | 123 | 63,800 | 123 |
| 2026-02-05 | 121 | 123 | 120 | 123 | 31,700 | 123 |
| 2026-02-04 | 120 | 123 | 120 | 121 | 65,300 | 121 |
| 2026-02-03 | 122 | 122 | 120 | 121 | 21,700 | 121 |
| 2026-02-02 | 121 | 122 | 120 | 121 | 19,700 | 121 |
| 2026-01-30 | 120 | 123 | 119 | 122 | 48,400 | 122 |
| 2026-01-29 | 123 | 123 | 120 | 120 | 64,000 | 120 |
| 2026-01-28 | 125 | 125 | 121 | 123 | 99,300 | 123 |
| 2026-01-27 | 125 | 127 | 124 | 124 | 31,400 | 124 |
| 2026-01-26 | 125 | 128 | 122 | 124 | 144,900 | 124 |
| 2026-01-23 | 129 | 129 | 125 | 126 | 93,200 | 126 |
| 2026-01-22 | 128 | 135 | 126 | 127 | 470,300 | 127 |
| 2026-01-21 | 125 | 125 | 123 | 124 | 30,500 | 124 |
| 2026-01-20 | 125 | 125 | 123 | 124 | 62,800 | 124 |
| 2026-01-19 | 124 | 125 | 122 | 125 | 57,800 | 125 |
| 2026-01-16 | 125 | 125 | 122 | 124 | 93,000 | 124 |
| 2026-01-15 | 121 | 126 | 121 | 125 | 109,400 | 125 |
| 2026-01-14 | 121 | 123 | 120 | 121 | 87,700 | 121 |
| 2026-01-13 | 121 | 122 | 120 | 121 | 68,600 | 121 |
| 2026-01-09 | 121 | 122 | 119 | 121 | 122,500 | 121 |
| 2026-01-08 | 119 | 121 | 118 | 119 | 177,500 | 119 |
| 2026-01-07 | 119 | 119 | 117 | 119 | 65,300 | 119 |
| 2026-01-06 | 118 | 120 | 117 | 118 | 47,600 | 118 |
| 2026-01-05 | 117 | 120 | 116 | 117 | 239,000 | 117 |
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