2,106円
ニレコ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) |
---|---|---|---|---|---|---|
2024/06/03 | 1,500.0 | 1,511.0 | 1,475.0 | 1,505.0 | 1,505.0 | 19,300 |
2024/05/31 | 1,478.0 | 1,495.0 | 1,460.0 | 1,495.0 | 1,495.0 | 10,000 |
2024/05/30 | 1,458.0 | 1,475.0 | 1,447.0 | 1,455.0 | 1,455.0 | 28,500 |
2024/05/29 | 1,536.0 | 1,536.0 | 1,481.0 | 1,488.0 | 1,488.0 | 24,200 |
2024/05/28 | 1,526.0 | 1,557.0 | 1,525.0 | 1,548.0 | 1,548.0 | 47,200 |
2024/05/27 | 1,494.0 | 1,543.0 | 1,494.0 | 1,543.0 | 1,543.0 | 21,200 |
2024/05/24 | 1,494.0 | 1,500.0 | 1,470.0 | 1,482.0 | 1,482.0 | 29,600 |
2024/05/23 | 1,494.0 | 1,520.0 | 1,478.0 | 1,517.0 | 1,517.0 | 21,300 |
2024/05/22 | 1,531.0 | 1,531.0 | 1,494.0 | 1,494.0 | 1,494.0 | 37,500 |
2024/05/21 | 1,575.0 | 1,583.0 | 1,532.0 | 1,532.0 | 1,532.0 | 17,500 |
2024/05/20 | 1,525.0 | 1,585.0 | 1,516.0 | 1,545.0 | 1,545.0 | 26,300 |
2024/05/17 | 1,535.0 | 1,541.0 | 1,508.0 | 1,525.0 | 1,525.0 | 15,300 |
2024/05/16 | 1,525.0 | 1,571.0 | 1,504.0 | 1,519.0 | 1,519.0 | 56,500 |
2024/05/15 | 1,575.0 | 1,640.0 | 1,523.0 | 1,524.0 | 1,524.0 | 237,300 |
2024/05/14 | 1,929.0 | 1,946.0 | 1,823.0 | 1,855.0 | 1,855.0 | 78,700 |
2024/05/13 | 1,901.0 | 1,940.0 | 1,842.0 | 1,919.0 | 1,919.0 | 55,300 |
2024/05/10 | 1,934.0 | 1,934.0 | 1,879.0 | 1,908.0 | 1,908.0 | 21,500 |
2024/05/09 | 1,936.0 | 1,968.0 | 1,901.0 | 1,907.0 | 1,907.0 | 28,100 |
2024/05/08 | 1,961.0 | 1,974.0 | 1,926.0 | 1,928.0 | 1,928.0 | 14,700 |
2024/05/07 | 1,879.0 | 1,988.0 | 1,879.0 | 1,962.0 | 1,962.0 | 58,600 |
ニレコの取引履歴を振り返りませんか?
ニレコ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。