7578 (株)ニチリョク 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 147 | 158 | 139 | 142 | 348,500 | 142 |
| 2024-12-27 | 145 | 146 | 143 | 143 | 81,500 | 143 |
| 2024-12-26 | 146 | 146 | 142 | 145 | 118,500 | 145 |
| 2024-12-25 | 145 | 164 | 136 | 145 | 771,500 | 145 |
| 2024-12-24 | 147 | 149 | 136 | 140 | 213,800 | 140 |
| 2024-12-23 | 153 | 154 | 145 | 149 | 120,700 | 149 |
| 2024-12-20 | 157 | 159 | 152 | 153 | 82,800 | 153 |
| 2024-12-19 | 154 | 159 | 152 | 156 | 158,600 | 156 |
| 2024-12-18 | 166 | 166 | 156 | 159 | 170,000 | 159 |
| 2024-12-17 | 164 | 168 | 158 | 166 | 149,500 | 166 |
| 2024-12-16 | 168 | 169 | 158 | 162 | 298,600 | 162 |
| 2024-12-13 | 185 | 185 | 167 | 171 | 588,200 | 171 |
| 2024-12-12 | 177 | 185 | 172 | 185 | 640,200 | 185 |
| 2024-12-11 | 185 | 185 | 173 | 182 | 733,900 | 182 |
| 2024-12-10 | 217 | 227 | 183 | 190 | 4,530,000 | 190 |
| 2024-12-09 | 181 | 181 | 181 | 181 | 101,500 | 181 |
| 2024-12-06 | 133 | 133 | 129 | 131 | 39,300 | 131 |
| 2024-12-05 | 132 | 134 | 132 | 134 | 37,400 | 134 |
| 2024-12-04 | 136 | 136 | 132 | 136 | 64,400 | 136 |
| 2024-12-03 | 137 | 138 | 136 | 137 | 23,200 | 137 |
| 2024-12-02 | 140 | 140 | 136 | 137 | 13,900 | 137 |
| 2024-11-29 | 136 | 138 | 136 | 138 | 40,500 | 138 |
| 2024-11-28 | 139 | 140 | 135 | 138 | 52,100 | 138 |
| 2024-11-27 | 145 | 145 | 139 | 139 | 20,000 | 139 |
| 2024-11-26 | 146 | 146 | 141 | 143 | 32,700 | 143 |
| 2024-11-25 | 150 | 150 | 145 | 146 | 24,800 | 146 |
| 2024-11-22 | 142 | 152 | 142 | 150 | 124,900 | 150 |
| 2024-11-21 | 139 | 143 | 139 | 142 | 19,400 | 142 |
| 2024-11-20 | 138 | 140 | 138 | 140 | 7,600 | 140 |
| 2024-11-19 | 137 | 142 | 137 | 139 | 29,400 | 139 |
| 2024-11-18 | 137 | 139 | 137 | 137 | 19,000 | 137 |
| 2024-11-15 | 143 | 144 | 137 | 138 | 58,900 | 138 |
| 2024-11-14 | 146 | 146 | 143 | 144 | 19,700 | 144 |
| 2024-11-13 | 146 | 147 | 143 | 145 | 56,800 | 145 |
| 2024-11-12 | 144 | 148 | 144 | 144 | 73,900 | 144 |
| 2024-11-11 | 148 | 148 | 138 | 140 | 75,000 | 140 |
| 2024-11-08 | 157 | 158 | 135 | 148 | 333,300 | 148 |
| 2024-11-07 | 160 | 161 | 157 | 158 | 17,600 | 158 |
| 2024-11-06 | 156 | 161 | 156 | 156 | 32,100 | 156 |
| 2024-11-05 | 155 | 158 | 152 | 157 | 36,000 | 157 |
| 2024-11-01 | 157 | 157 | 154 | 154 | 41,100 | 154 |
| 2024-10-31 | 157 | 160 | 157 | 158 | 40,200 | 158 |
| 2024-10-30 | 162 | 163 | 156 | 158 | 100,300 | 158 |
| 2024-10-29 | 161 | 165 | 160 | 161 | 15,400 | 161 |
| 2024-10-28 | 159 | 166 | 155 | 161 | 82,900 | 161 |
| 2024-10-25 | 167 | 167 | 156 | 159 | 58,900 | 159 |
| 2024-10-24 | 171 | 172 | 160 | 162 | 84,400 | 162 |
| 2024-10-23 | 173 | 190 | 165 | 171 | 190,800 | 171 |
| 2024-10-22 | 174 | 174 | 168 | 168 | 31,700 | 168 |
| 2024-10-21 | 179 | 179 | 172 | 174 | 31,800 | 174 |
| 2024-10-18 | 187 | 187 | 175 | 176 | 111,300 | 176 |
| 2024-10-17 | 190 | 190 | 179 | 188 | 78,100 | 188 |
| 2024-10-16 | 191 | 191 | 179 | 190 | 83,200 | 190 |
| 2024-10-15 | 183 | 192 | 175 | 187 | 125,300 | 187 |
| 2024-10-11 | 180 | 184 | 174 | 177 | 66,800 | 177 |
| 2024-10-10 | 182 | 188 | 178 | 183 | 160,500 | 183 |
| 2024-10-09 | 163 | 198 | 163 | 187 | 813,600 | 187 |
| 2024-10-08 | 168 | 169 | 161 | 163 | 32,900 | 163 |
| 2024-10-07 | 178 | 179 | 168 | 170 | 34,500 | 170 |
| 2024-10-04 | 172 | 179 | 172 | 175 | 35,400 | 175 |
| 2024-10-03 | 180 | 180 | 171 | 173 | 45,300 | 173 |
| 2024-10-02 | 189 | 190 | 171 | 175 | 99,500 | 175 |
| 2024-10-01 | 184 | 192 | 182 | 190 | 41,400 | 190 |
| 2024-09-30 | 190 | 190 | 171 | 182 | 153,400 | 182 |
| 2024-09-27 | 189 | 208 | 185 | 193 | 239,700 | 193 |
| 2024-09-26 | 181 | 202 | 177 | 186 | 527,400 | 186 |
| 2024-09-25 | 174 | 177 | 165 | 177 | 111,700 | 177 |
| 2024-09-24 | 170 | 185 | 163 | 169 | 144,500 | 169 |
| 2024-09-20 | 164 | 183 | 159 | 164 | 202,500 | 164 |
| 2024-09-19 | 154 | 164 | 151 | 160 | 47,500 | 160 |
| 2024-09-18 | 149 | 153 | 149 | 152 | 11,300 | 152 |
| 2024-09-17 | 147 | 152 | 147 | 152 | 13,100 | 152 |
| 2024-09-13 | 151 | 151 | 149 | 149 | 8,100 | 149 |
| 2024-09-12 | 150 | 151 | 147 | 148 | 17,100 | 148 |
| 2024-09-11 | 148 | 148 | 143 | 145 | 19,100 | 145 |
| 2024-09-10 | 145 | 149 | 145 | 148 | 13,400 | 148 |
| 2024-09-09 | 147 | 149 | 142 | 146 | 41,900 | 146 |
| 2024-09-06 | 153 | 154 | 149 | 150 | 44,600 | 150 |
| 2024-09-05 | 153 | 156 | 152 | 152 | 51,400 | 152 |
| 2024-09-04 | 158 | 159 | 154 | 155 | 38,900 | 155 |
| 2024-09-03 | 160 | 161 | 158 | 160 | 32,000 | 160 |
| 2024-09-02 | 162 | 166 | 161 | 161 | 21,400 | 161 |
| 2024-08-30 | 159 | 163 | 158 | 160 | 25,700 | 160 |
| 2024-08-29 | 156 | 159 | 156 | 157 | 14,400 | 157 |
| 2024-08-28 | 160 | 160 | 154 | 156 | 23,700 | 156 |
| 2024-08-27 | 154 | 167 | 154 | 160 | 75,100 | 160 |
| 2024-08-26 | 154 | 155 | 149 | 154 | 48,500 | 154 |
| 2024-08-23 | 159 | 159 | 153 | 155 | 27,900 | 155 |
| 2024-08-22 | 153 | 155 | 152 | 155 | 24,200 | 155 |
| 2024-08-21 | 155 | 157 | 151 | 154 | 40,800 | 154 |
| 2024-08-20 | 153 | 156 | 152 | 153 | 44,000 | 153 |
| 2024-08-19 | 161 | 161 | 153 | 153 | 46,400 | 153 |
| 2024-08-16 | 160 | 160 | 155 | 156 | 17,600 | 156 |
| 2024-08-15 | 154 | 157 | 152 | 156 | 16,600 | 156 |
| 2024-08-14 | 154 | 155 | 150 | 152 | 43,300 | 152 |
| 2024-08-13 | 150 | 155 | 144 | 150 | 158,400 | 150 |
| 2024-08-09 | 162 | 163 | 151 | 160 | 83,000 | 160 |
| 2024-08-08 | 158 | 162 | 155 | 159 | 81,800 | 159 |
| 2024-08-07 | 139 | 171 | 139 | 163 | 222,800 | 163 |
| 2024-08-06 | 141 | 143 | 136 | 139 | 129,900 | 139 |
| 2024-08-05 | 156 | 164 | 131 | 131 | 243,400 | 131 |
| 2024-08-02 | 190 | 190 | 177 | 181 | 138,700 | 181 |
| 2024-08-01 | 195 | 197 | 193 | 195 | 16,500 | 195 |
| 2024-07-31 | 198 | 198 | 190 | 197 | 56,300 | 197 |
| 2024-07-30 | 200 | 200 | 197 | 199 | 28,200 | 199 |
| 2024-07-29 | 196 | 200 | 195 | 200 | 42,000 | 200 |
| 2024-07-26 | 195 | 198 | 195 | 196 | 16,500 | 196 |
| 2024-07-25 | 195 | 197 | 193 | 195 | 83,700 | 195 |
| 2024-07-24 | 198 | 201 | 196 | 197 | 38,900 | 197 |
| 2024-07-23 | 196 | 202 | 196 | 201 | 47,400 | 201 |
| 2024-07-22 | 202 | 202 | 194 | 197 | 114,100 | 197 |
| 2024-07-19 | 201 | 202 | 200 | 200 | 28,600 | 200 |
| 2024-07-18 | 201 | 203 | 199 | 200 | 38,700 | 200 |
| 2024-07-17 | 203 | 204 | 201 | 201 | 36,200 | 201 |
| 2024-07-16 | 204 | 208 | 202 | 206 | 42,900 | 206 |
| 2024-07-12 | 202 | 203 | 198 | 203 | 56,100 | 203 |
| 2024-07-11 | 198 | 219 | 197 | 201 | 421,700 | 201 |
| 2024-07-10 | 204 | 205 | 195 | 195 | 234,300 | 195 |
| 2024-07-09 | 205 | 213 | 202 | 206 | 120,300 | 206 |
| 2024-07-08 | 211 | 214 | 206 | 206 | 105,400 | 206 |
| 2024-07-05 | 218 | 218 | 212 | 212 | 125,900 | 212 |
| 2024-07-04 | 217 | 222 | 215 | 215 | 137,100 | 215 |
| 2024-07-03 | 224 | 245 | 217 | 219 | 709,100 | 219 |
| 2024-07-02 | 197 | 223 | 194 | 219 | 721,200 | 219 |
| 2024-07-01 | 198 | 199 | 194 | 197 | 100,100 | 197 |
| 2024-06-28 | 198 | 198 | 196 | 198 | 31,900 | 198 |
| 2024-06-27 | 196 | 200 | 196 | 198 | 65,200 | 198 |
| 2024-06-26 | 200 | 200 | 193 | 197 | 119,700 | 197 |
| 2024-06-25 | 201 | 206 | 198 | 201 | 125,900 | 201 |
| 2024-06-24 | 196 | 200 | 195 | 200 | 89,600 | 200 |
| 2024-06-21 | 197 | 199 | 196 | 196 | 28,200 | 196 |
| 2024-06-20 | 200 | 200 | 195 | 198 | 43,300 | 198 |
| 2024-06-19 | 201 | 204 | 196 | 200 | 84,700 | 200 |
| 2024-06-18 | 199 | 206 | 195 | 203 | 116,200 | 203 |
| 2024-06-17 | 208 | 208 | 196 | 197 | 121,600 | 197 |
| 2024-06-14 | 193 | 218 | 192 | 206 | 426,700 | 206 |
| 2024-06-13 | 196 | 198 | 192 | 193 | 43,300 | 193 |
| 2024-06-12 | 199 | 200 | 196 | 196 | 25,300 | 196 |
| 2024-06-11 | 199 | 204 | 199 | 199 | 39,500 | 199 |
| 2024-06-10 | 199 | 204 | 198 | 201 | 47,900 | 201 |
| 2024-06-07 | 198 | 204 | 195 | 199 | 26,500 | 199 |
| 2024-06-06 | 198 | 201 | 195 | 198 | 41,300 | 198 |
| 2024-06-05 | 200 | 203 | 196 | 198 | 91,900 | 198 |
| 2024-06-04 | 201 | 205 | 200 | 200 | 34,300 | 200 |
| 2024-06-03 | 205 | 205 | 198 | 203 | 72,100 | 203 |
| 2024-05-31 | 194 | 211 | 194 | 202 | 246,300 | 202 |
| 2024-05-30 | 187 | 203 | 187 | 192 | 135,700 | 192 |
| 2024-05-29 | 199 | 199 | 187 | 189 | 249,900 | 189 |
| 2024-05-28 | 198 | 234 | 194 | 199 | 879,300 | 199 |
| 2024-05-27 | 211 | 211 | 195 | 199 | 267,800 | 199 |
| 2024-05-24 | 216 | 216 | 206 | 210 | 40,700 | 210 |
| 2024-05-23 | 221 | 221 | 202 | 208 | 172,600 | 208 |
| 2024-05-22 | 226 | 232 | 215 | 220 | 67,300 | 220 |
| 2024-05-21 | 233 | 236 | 226 | 226 | 59,900 | 226 |
| 2024-05-20 | 240 | 245 | 228 | 230 | 145,000 | 230 |
| 2024-05-17 | 218 | 287 | 216 | 235 | 872,600 | 235 |
| 2024-05-16 | 241 | 241 | 205 | 215 | 234,800 | 215 |
| 2024-05-15 | 259 | 259 | 238 | 241 | 137,200 | 241 |
| 2024-05-14 | 255 | 263 | 252 | 259 | 52,900 | 259 |
| 2024-05-13 | 276 | 276 | 250 | 257 | 141,300 | 257 |
| 2024-05-10 | 285 | 290 | 248 | 252 | 202,000 | 252 |
| 2024-05-09 | 288 | 293 | 286 | 290 | 27,900 | 290 |
| 2024-05-08 | 289 | 293 | 287 | 288 | 29,000 | 288 |
| 2024-05-07 | 299 | 299 | 285 | 288 | 23,600 | 288 |
| 2024-05-02 | 294 | 298 | 288 | 295 | 25,300 | 295 |
| 2024-05-01 | 301 | 301 | 293 | 293 | 26,600 | 293 |
| 2024-04-30 | 292 | 300 | 285 | 299 | 45,300 | 299 |
| 2024-04-26 | 283 | 294 | 283 | 288 | 31,600 | 288 |
| 2024-04-25 | 288 | 288 | 278 | 283 | 24,800 | 283 |
| 2024-04-24 | 281 | 286 | 279 | 284 | 38,000 | 284 |
| 2024-04-23 | 285 | 286 | 280 | 281 | 24,400 | 281 |
| 2024-04-22 | 281 | 287 | 279 | 282 | 38,700 | 282 |
| 2024-04-19 | 294 | 294 | 277 | 281 | 72,700 | 281 |
| 2024-04-18 | 283 | 295 | 282 | 286 | 58,400 | 286 |
| 2024-04-17 | 282 | 294 | 276 | 284 | 99,800 | 284 |
| 2024-04-16 | 283 | 286 | 280 | 284 | 48,600 | 284 |
| 2024-04-15 | 291 | 293 | 281 | 282 | 88,300 | 282 |
| 2024-04-12 | 304 | 306 | 286 | 288 | 228,600 | 288 |
| 2024-04-11 | 311 | 311 | 305 | 306 | 27,600 | 306 |
| 2024-04-10 | 320 | 323 | 314 | 317 | 51,000 | 317 |
| 2024-04-09 | 320 | 321 | 312 | 315 | 33,000 | 315 |
| 2024-04-08 | 313 | 321 | 311 | 316 | 41,100 | 316 |
| 2024-04-05 | 316 | 318 | 305 | 314 | 56,400 | 314 |
| 2024-04-04 | 312 | 318 | 299 | 316 | 65,400 | 316 |
| 2024-04-03 | 311 | 330 | 311 | 317 | 70,800 | 317 |
| 2024-04-02 | 327 | 327 | 316 | 317 | 63,200 | 317 |
| 2024-04-01 | 348 | 348 | 325 | 329 | 83,800 | 329 |
| 2024-03-29 | 341 | 350 | 341 | 350 | 25,800 | 350 |
| 2024-03-28 | 356 | 356 | 341 | 341 | 45,600 | 341 |
| 2024-03-27 | 342 | 354 | 340 | 354 | 73,200 | 354 |
| 2024-03-26 | 354 | 354 | 337 | 340 | 80,800 | 340 |
| 2024-03-25 | 361 | 367 | 352 | 358 | 78,200 | 358 |
| 2024-03-22 | 353 | 360 | 342 | 357 | 100,000 | 357 |
| 2024-03-21 | 344 | 371 | 337 | 345 | 239,400 | 345 |
| 2024-03-19 | 330 | 340 | 328 | 339 | 62,100 | 339 |
| 2024-03-18 | 331 | 341 | 327 | 330 | 69,600 | 330 |
| 2024-03-15 | 336 | 343 | 326 | 337 | 107,100 | 337 |
| 2024-03-14 | 336 | 343 | 328 | 336 | 84,500 | 336 |
| 2024-03-13 | 335 | 343 | 324 | 328 | 141,900 | 328 |
| 2024-03-12 | 338 | 339 | 320 | 338 | 156,600 | 338 |
| 2024-03-11 | 351 | 351 | 324 | 341 | 284,800 | 341 |
| 2024-03-08 | 355 | 361 | 352 | 357 | 69,200 | 357 |
| 2024-03-07 | 359 | 363 | 346 | 363 | 103,800 | 363 |
| 2024-03-06 | 370 | 372 | 348 | 362 | 290,200 | 362 |
| 2024-03-05 | 385 | 385 | 367 | 374 | 111,700 | 374 |
| 2024-03-04 | 388 | 393 | 370 | 381 | 101,700 | 381 |
| 2024-03-01 | 397 | 397 | 377 | 388 | 168,900 | 388 |
| 2024-02-29 | 398 | 404 | 391 | 399 | 76,800 | 399 |
| 2024-02-28 | 402 | 409 | 396 | 405 | 58,900 | 405 |
| 2024-02-27 | 402 | 405 | 390 | 405 | 111,000 | 405 |
| 2024-02-26 | 401 | 403 | 384 | 400 | 177,600 | 400 |
| 2024-02-22 | 420 | 420 | 398 | 404 | 77,000 | 404 |
| 2024-02-21 | 412 | 433 | 409 | 418 | 74,100 | 418 |
| 2024-02-20 | 426 | 426 | 412 | 415 | 32,800 | 415 |
| 2024-02-19 | 416 | 427 | 413 | 418 | 56,800 | 418 |
| 2024-02-16 | 395 | 424 | 387 | 413 | 193,000 | 413 |
| 2024-02-15 | 410 | 410 | 393 | 400 | 94,300 | 400 |
| 2024-02-14 | 405 | 414 | 398 | 410 | 103,500 | 410 |
| 2024-02-13 | 418 | 422 | 398 | 410 | 156,400 | 410 |
| 2024-02-09 | 421 | 428 | 414 | 415 | 91,600 | 415 |
| 2024-02-08 | 433 | 433 | 415 | 425 | 98,900 | 425 |
| 2024-02-07 | 427 | 436 | 421 | 431 | 62,800 | 431 |
| 2024-02-06 | 427 | 433 | 420 | 426 | 34,600 | 426 |
| 2024-02-05 | 414 | 435 | 407 | 430 | 119,700 | 430 |
| 2024-02-02 | 418 | 420 | 412 | 416 | 34,300 | 416 |
| 2024-02-01 | 427 | 427 | 408 | 419 | 62,500 | 419 |
| 2024-01-31 | 402 | 428 | 402 | 427 | 95,300 | 427 |
| 2024-01-30 | 413 | 413 | 401 | 410 | 56,700 | 410 |
| 2024-01-29 | 414 | 424 | 401 | 413 | 178,000 | 413 |
| 2024-01-26 | 414 | 421 | 407 | 420 | 69,200 | 420 |
| 2024-01-25 | 424 | 424 | 410 | 414 | 67,500 | 414 |
| 2024-01-24 | 434 | 434 | 415 | 422 | 71,100 | 422 |
| 2024-01-23 | 435 | 435 | 425 | 428 | 102,700 | 428 |
| 2024-01-22 | 418 | 437 | 418 | 434 | 117,000 | 434 |
| 2024-01-19 | 415 | 418 | 407 | 415 | 94,800 | 415 |
| 2024-01-18 | 417 | 417 | 406 | 408 | 69,400 | 408 |
| 2024-01-17 | 421 | 425 | 406 | 411 | 176,200 | 411 |
| 2024-01-16 | 424 | 430 | 411 | 421 | 197,600 | 421 |
| 2024-01-15 | 438 | 447 | 423 | 424 | 209,000 | 424 |
| 2024-01-12 | 512 | 520 | 425 | 430 | 832,100 | 430 |
| 2024-01-11 | 452 | 522 | 440 | 522 | 103,600 | 522 |
| 2024-01-10 | 451 | 454 | 439 | 442 | 178,800 | 442 |
| 2024-01-09 | 429 | 471 | 429 | 457 | 328,100 | 457 |
| 2024-01-05 | 420 | 422 | 404 | 421 | 129,200 | 421 |
| 2024-01-04 | 410 | 422 | 397 | 420 | 230,200 | 420 |
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