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) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 1,101.0 | 1,195.0 | 1,101.0 | 1,165.0 | 1,165.0 | 43,000 |
| 2018/02/20 | 1,129.0 | 1,130.0 | 1,100.0 | 1,104.0 | 1,104.0 | 23,400 |
| 2018/02/19 | 1,090.0 | 1,128.0 | 1,081.0 | 1,128.0 | 1,128.0 | 25,000 |
| 2018/02/16 | 1,090.0 | 1,090.0 | 1,057.0 | 1,072.0 | 1,072.0 | 26,500 |
| 2018/02/15 | 1,079.0 | 1,086.0 | 1,047.0 | 1,060.0 | 1,060.0 | 42,000 |
| 2018/02/14 | 1,083.0 | 1,105.0 | 1,021.0 | 1,049.0 | 1,049.0 | 42,100 |
| 2018/02/13 | 1,202.0 | 1,202.0 | 1,065.0 | 1,070.0 | 1,070.0 | 85,700 |
| 2018/02/09 | 1,150.0 | 1,187.0 | 1,120.0 | 1,172.0 | 1,172.0 | 37,200 |
| 2018/02/08 | 1,131.0 | 1,203.0 | 1,130.0 | 1,187.0 | 1,187.0 | 29,700 |
| 2018/02/07 | 1,232.0 | 1,232.0 | 1,121.0 | 1,121.0 | 1,121.0 | 62,900 |
| 2018/02/06 | 1,095.0 | 1,170.0 | 1,050.0 | 1,092.0 | 1,092.0 | 112,500 |
| 2018/02/05 | 1,287.0 | 1,309.0 | 1,267.0 | 1,275.0 | 1,275.0 | 37,900 |
| 2018/02/02 | 1,386.0 | 1,390.0 | 1,340.0 | 1,357.0 | 1,357.0 | 22,500 |
| 2018/02/01 | 1,380.0 | 1,399.0 | 1,346.0 | 1,384.0 | 1,384.0 | 34,900 |
| 2018/01/31 | 1,369.0 | 1,409.0 | 1,359.0 | 1,376.0 | 1,376.0 | 26,700 |
| 2018/01/30 | 1,429.0 | 1,440.0 | 1,372.0 | 1,399.0 | 1,399.0 | 50,600 |
| 2018/01/29 | 1,430.0 | 1,461.0 | 1,410.0 | 1,445.0 | 1,445.0 | 88,100 |
| 2018/01/26 | 1,385.0 | 1,424.0 | 1,385.0 | 1,405.0 | 1,405.0 | 26,700 |
| 2018/01/25 | 1,407.0 | 1,419.0 | 1,380.0 | 1,390.0 | 1,390.0 | 28,900 |
| 2018/01/24 | 1,437.0 | 1,437.0 | 1,376.0 | 1,393.0 | 1,393.0 | 35,700 |
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。
