1,391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) |
|---|---|---|---|---|---|---|
| 2018/06/19 | 1,177.0 | 1,177.0 | 1,125.0 | 1,125.0 | 1,125.0 | 27,700 |
| 2018/06/18 | 1,192.0 | 1,192.0 | 1,152.0 | 1,160.0 | 1,160.0 | 21,000 |
| 2018/06/15 | 1,223.0 | 1,247.0 | 1,198.0 | 1,200.0 | 1,200.0 | 45,300 |
| 2018/06/14 | 1,204.0 | 1,232.0 | 1,189.0 | 1,196.0 | 1,196.0 | 35,200 |
| 2018/06/13 | 1,171.0 | 1,184.0 | 1,171.0 | 1,184.0 | 1,184.0 | 9,400 |
| 2018/06/12 | 1,169.0 | 1,181.0 | 1,167.0 | 1,178.0 | 1,178.0 | 8,000 |
| 2018/06/11 | 1,194.0 | 1,194.0 | 1,163.0 | 1,172.0 | 1,172.0 | 18,600 |
| 2018/06/08 | 1,201.0 | 1,218.0 | 1,190.0 | 1,193.0 | 1,193.0 | 13,600 |
| 2018/06/07 | 1,173.0 | 1,219.0 | 1,164.0 | 1,218.0 | 1,218.0 | 65,200 |
| 2018/06/06 | 1,156.0 | 1,170.0 | 1,140.0 | 1,143.0 | 1,143.0 | 19,100 |
| 2018/06/05 | 1,185.0 | 1,187.0 | 1,154.0 | 1,154.0 | 1,154.0 | 14,300 |
| 2018/06/04 | 1,170.0 | 1,197.0 | 1,166.0 | 1,170.0 | 1,170.0 | 43,300 |
| 2018/06/01 | 1,082.0 | 1,165.0 | 1,082.0 | 1,150.0 | 1,150.0 | 40,800 |
| 2018/05/31 | 1,067.0 | 1,097.0 | 1,067.0 | 1,095.0 | 1,095.0 | 22,300 |
| 2018/05/30 | 1,070.0 | 1,076.0 | 1,050.0 | 1,066.0 | 1,066.0 | 44,500 |
| 2018/05/29 | 1,120.0 | 1,124.0 | 1,084.0 | 1,095.0 | 1,095.0 | 29,900 |
| 2018/05/28 | 1,121.0 | 1,162.0 | 1,121.0 | 1,124.0 | 1,124.0 | 15,100 |
| 2018/05/25 | 1,189.0 | 1,191.0 | 1,125.0 | 1,128.0 | 1,128.0 | 47,000 |
| 2018/05/24 | 1,171.0 | 1,186.0 | 1,171.0 | 1,182.0 | 1,182.0 | 14,800 |
| 2018/05/23 | 1,203.0 | 1,205.0 | 1,171.0 | 1,175.0 | 1,175.0 | 36,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
