3,041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) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 1,544.0 | 1,544.0 | 1,530.0 | 1,530.0 | 1,530.0 | 15,700 |
| 2022/06/29 | 1,524.0 | 1,562.0 | 1,524.0 | 1,542.0 | 1,542.0 | 29,000 |
| 2022/06/28 | 1,545.0 | 1,563.0 | 1,545.0 | 1,563.0 | 1,563.0 | 66,700 |
| 2022/06/27 | 1,559.0 | 1,562.0 | 1,551.0 | 1,559.0 | 1,559.0 | 20,400 |
| 2022/06/24 | 1,549.0 | 1,555.0 | 1,544.0 | 1,554.0 | 1,554.0 | 26,100 |
| 2022/06/23 | 1,547.0 | 1,559.0 | 1,547.0 | 1,553.0 | 1,553.0 | 13,100 |
| 2022/06/22 | 1,548.0 | 1,563.0 | 1,548.0 | 1,557.0 | 1,557.0 | 10,400 |
| 2022/06/21 | 1,537.0 | 1,554.0 | 1,537.0 | 1,548.0 | 1,548.0 | 11,000 |
| 2022/06/20 | 1,560.0 | 1,568.0 | 1,535.0 | 1,536.0 | 1,536.0 | 18,300 |
| 2022/06/17 | 1,550.0 | 1,571.0 | 1,545.0 | 1,560.0 | 1,560.0 | 23,300 |
| 2022/06/16 | 1,572.0 | 1,580.0 | 1,566.0 | 1,568.0 | 1,568.0 | 12,300 |
| 2022/06/15 | 1,581.0 | 1,584.0 | 1,570.0 | 1,572.0 | 1,572.0 | 9,500 |
| 2022/06/14 | 1,584.0 | 1,589.0 | 1,565.0 | 1,581.0 | 1,581.0 | 17,900 |
| 2022/06/13 | 1,590.0 | 1,596.0 | 1,585.0 | 1,591.0 | 1,591.0 | 12,800 |
| 2022/06/10 | 1,593.0 | 1,600.0 | 1,590.0 | 1,600.0 | 1,600.0 | 9,700 |
| 2022/06/09 | 1,595.0 | 1,600.0 | 1,589.0 | 1,598.0 | 1,598.0 | 9,500 |
| 2022/06/08 | 1,599.0 | 1,600.0 | 1,590.0 | 1,590.0 | 1,590.0 | 16,500 |
| 2022/06/07 | 1,553.0 | 1,612.0 | 1,553.0 | 1,590.0 | 1,590.0 | 71,200 |
| 2022/06/06 | 1,548.0 | 1,552.0 | 1,545.0 | 1,552.0 | 1,552.0 | 10,500 |
| 2022/06/03 | 1,546.0 | 1,553.0 | 1,545.0 | 1,549.0 | 1,549.0 | 18,800 |
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。
