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) |
|---|---|---|---|---|---|---|
| 2018/05/22 | 1,258.0 | 1,260.0 | 1,206.0 | 1,221.0 | 1,221.0 | 34,000 |
| 2018/05/21 | 1,259.0 | 1,280.0 | 1,229.0 | 1,240.0 | 1,240.0 | 77,800 |
| 2018/05/18 | 1,205.0 | 1,280.0 | 1,190.0 | 1,238.0 | 1,238.0 | 146,000 |
| 2018/05/17 | 1,234.0 | 1,380.0 | 1,234.0 | 1,281.0 | 1,281.0 | 158,000 |
| 2018/05/16 | 1,195.0 | 1,206.0 | 1,158.0 | 1,206.0 | 1,206.0 | 62,100 |
| 2018/05/15 | 1,177.0 | 1,219.0 | 1,177.0 | 1,195.0 | 1,195.0 | 49,600 |
| 2018/05/14 | 1,139.0 | 1,174.0 | 1,137.0 | 1,163.0 | 1,163.0 | 17,800 |
| 2018/05/11 | 1,150.0 | 1,150.0 | 1,130.0 | 1,135.0 | 1,135.0 | 12,600 |
| 2018/05/10 | 1,130.0 | 1,146.0 | 1,119.0 | 1,140.0 | 1,140.0 | 7,800 |
| 2018/05/09 | 1,130.0 | 1,131.0 | 1,126.0 | 1,127.0 | 1,127.0 | 6,300 |
| 2018/05/08 | 1,130.0 | 1,146.0 | 1,127.0 | 1,130.0 | 1,130.0 | 17,600 |
| 2018/05/07 | 1,127.0 | 1,145.0 | 1,127.0 | 1,135.0 | 1,135.0 | 9,400 |
| 2018/05/02 | 1,133.0 | 1,133.0 | 1,115.0 | 1,133.0 | 1,133.0 | 9,600 |
| 2018/05/01 | 1,150.0 | 1,150.0 | 1,131.0 | 1,133.0 | 1,133.0 | 9,000 |
| 2018/04/27 | 1,161.0 | 1,161.0 | 1,138.0 | 1,149.0 | 1,149.0 | 7,100 |
| 2018/04/26 | 1,173.0 | 1,183.0 | 1,146.0 | 1,167.0 | 1,167.0 | 18,300 |
| 2018/04/25 | 1,166.0 | 1,178.0 | 1,147.0 | 1,173.0 | 1,173.0 | 10,700 |
| 2018/04/24 | 1,150.0 | 1,220.0 | 1,144.0 | 1,178.0 | 1,178.0 | 45,400 |
| 2018/04/23 | 1,115.0 | 1,150.0 | 1,106.0 | 1,143.0 | 1,143.0 | 26,100 |
| 2018/04/20 | 1,107.0 | 1,107.0 | 1,090.0 | 1,107.0 | 1,107.0 | 8,400 |
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。
