5,850円
ニチリン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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 1,606.0 | 1,615.0 | 1,570.0 | 1,604.0 | 1,604.0 | 19,800 |
| 2022/10/05 | 1,595.0 | 1,609.0 | 1,593.0 | 1,603.0 | 1,603.0 | 16,700 |
| 2022/10/04 | 1,595.0 | 1,601.0 | 1,582.0 | 1,587.0 | 1,587.0 | 19,800 |
| 2022/10/03 | 1,585.0 | 1,588.0 | 1,552.0 | 1,588.0 | 1,588.0 | 28,400 |
| 2022/09/30 | 1,530.0 | 1,541.0 | 1,525.0 | 1,525.0 | 1,525.0 | 14,000 |
| 2022/09/29 | 1,563.0 | 1,565.0 | 1,525.0 | 1,530.0 | 1,530.0 | 29,000 |
| 2022/09/28 | 1,562.0 | 1,564.0 | 1,542.0 | 1,548.0 | 1,548.0 | 12,200 |
| 2022/09/27 | 1,567.0 | 1,571.0 | 1,558.0 | 1,558.0 | 1,558.0 | 10,000 |
| 2022/09/26 | 1,571.0 | 1,571.0 | 1,565.0 | 1,567.0 | 1,567.0 | 8,700 |
| 2022/09/22 | 1,570.0 | 1,600.0 | 1,570.0 | 1,571.0 | 1,571.0 | 12,800 |
| 2022/09/21 | 1,574.0 | 1,588.0 | 1,571.0 | 1,588.0 | 1,588.0 | 9,800 |
| 2022/09/20 | 1,584.0 | 1,584.0 | 1,568.0 | 1,572.0 | 1,572.0 | 11,800 |
| 2022/09/16 | 1,578.0 | 1,587.0 | 1,578.0 | 1,584.0 | 1,584.0 | 3,200 |
| 2022/09/15 | 1,590.0 | 1,590.0 | 1,572.0 | 1,589.0 | 1,589.0 | 9,100 |
| 2022/09/14 | 1,575.0 | 1,588.0 | 1,573.0 | 1,588.0 | 1,588.0 | 7,800 |
| 2022/09/13 | 1,584.0 | 1,584.0 | 1,576.0 | 1,579.0 | 1,579.0 | 6,300 |
| 2022/09/12 | 1,589.0 | 1,590.0 | 1,577.0 | 1,583.0 | 1,583.0 | 6,900 |
| 2022/09/09 | 1,572.0 | 1,579.0 | 1,571.0 | 1,579.0 | 1,579.0 | 5,000 |
| 2022/09/08 | 1,574.0 | 1,574.0 | 1,570.0 | 1,572.0 | 1,572.0 | 3,000 |
| 2022/09/07 | 1,574.0 | 1,577.0 | 1,568.0 | 1,568.0 | 1,568.0 | 4,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ニチリンの取引履歴を振り返りませんか？
ニチリン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。
