2,886円
ニチレキグループの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,310.0 | 1,317.0 | 1,308.0 | 1,311.0 | 1,311.0 | 52,400 |
| 2021/06/22 | 1,308.0 | 1,320.0 | 1,294.0 | 1,312.0 | 1,312.0 | 50,200 |
| 2021/06/21 | 1,288.0 | 1,290.0 | 1,275.0 | 1,285.0 | 1,285.0 | 79,200 |
| 2021/06/18 | 1,321.0 | 1,321.0 | 1,301.0 | 1,310.0 | 1,310.0 | 96,100 |
| 2021/06/17 | 1,336.0 | 1,337.0 | 1,317.0 | 1,317.0 | 1,317.0 | 35,200 |
| 2021/06/16 | 1,318.0 | 1,335.0 | 1,318.0 | 1,333.0 | 1,333.0 | 35,800 |
| 2021/06/15 | 1,312.0 | 1,325.0 | 1,298.0 | 1,317.0 | 1,317.0 | 83,200 |
| 2021/06/14 | 1,318.0 | 1,319.0 | 1,303.0 | 1,314.0 | 1,314.0 | 59,800 |
| 2021/06/11 | 1,349.0 | 1,349.0 | 1,323.0 | 1,323.0 | 1,323.0 | 93,300 |
| 2021/06/10 | 1,349.0 | 1,353.0 | 1,340.0 | 1,346.0 | 1,346.0 | 63,600 |
| 2021/06/09 | 1,354.0 | 1,364.0 | 1,349.0 | 1,349.0 | 1,349.0 | 43,000 |
| 2021/06/08 | 1,355.0 | 1,360.0 | 1,345.0 | 1,351.0 | 1,351.0 | 81,100 |
| 2021/06/07 | 1,372.0 | 1,378.0 | 1,351.0 | 1,353.0 | 1,353.0 | 74,400 |
| 2021/06/04 | 1,345.0 | 1,362.0 | 1,337.0 | 1,355.0 | 1,355.0 | 56,800 |
| 2021/06/03 | 1,375.0 | 1,375.0 | 1,342.0 | 1,344.0 | 1,344.0 | 136,900 |
| 2021/06/02 | 1,355.0 | 1,376.0 | 1,346.0 | 1,375.0 | 1,375.0 | 152,300 |
| 2021/06/01 | 1,340.0 | 1,354.0 | 1,324.0 | 1,354.0 | 1,354.0 | 108,800 |
| 2021/05/31 | 1,349.0 | 1,354.0 | 1,329.0 | 1,336.0 | 1,336.0 | 153,900 |
| 2021/05/28 | 1,341.0 | 1,351.0 | 1,326.0 | 1,345.0 | 1,345.0 | 210,700 |
| 2021/05/27 | 1,320.0 | 1,328.0 | 1,308.0 | 1,311.0 | 1,311.0 | 167,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ニチレキグループの取引履歴を振り返りませんか？
ニチレキグループの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
