1,532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) |
|---|---|---|---|---|---|---|
| 2023/07/05 | 1,145.0 | 1,157.0 | 1,143.0 | 1,143.0 | 1,143.0 | 15,500 |
| 2023/07/04 | 1,150.0 | 1,163.0 | 1,142.0 | 1,145.0 | 1,145.0 | 30,400 |
| 2023/07/03 | 1,156.0 | 1,160.0 | 1,138.0 | 1,145.0 | 1,145.0 | 45,600 |
| 2023/06/30 | 1,145.0 | 1,154.0 | 1,139.0 | 1,144.0 | 1,144.0 | 6,300 |
| 2023/06/29 | 1,157.0 | 1,157.0 | 1,145.0 | 1,146.0 | 1,146.0 | 4,600 |
| 2023/06/28 | 1,147.0 | 1,155.0 | 1,133.0 | 1,148.0 | 1,148.0 | 11,600 |
| 2023/06/27 | 1,140.0 | 1,148.0 | 1,106.0 | 1,131.0 | 1,131.0 | 13,300 |
| 2023/06/26 | 1,130.0 | 1,152.0 | 1,130.0 | 1,144.0 | 1,144.0 | 9,000 |
| 2023/06/23 | 1,165.0 | 1,165.0 | 1,118.0 | 1,137.0 | 1,137.0 | 25,300 |
| 2023/06/22 | 1,169.0 | 1,169.0 | 1,132.0 | 1,144.0 | 1,144.0 | 23,600 |
| 2023/06/21 | 1,154.0 | 1,162.0 | 1,140.0 | 1,156.0 | 1,156.0 | 18,400 |
| 2023/06/20 | 1,140.0 | 1,150.0 | 1,127.0 | 1,150.0 | 1,150.0 | 20,500 |
| 2023/06/19 | 1,123.0 | 1,135.0 | 1,123.0 | 1,133.0 | 1,133.0 | 6,000 |
| 2023/06/16 | 1,131.0 | 1,131.0 | 1,118.0 | 1,120.0 | 1,120.0 | 4,800 |
| 2023/06/15 | 1,132.0 | 1,134.0 | 1,113.0 | 1,120.0 | 1,120.0 | 13,700 |
| 2023/06/14 | 1,132.0 | 1,132.0 | 1,116.0 | 1,132.0 | 1,132.0 | 6,100 |
| 2023/06/13 | 1,125.0 | 1,128.0 | 1,100.0 | 1,126.0 | 1,126.0 | 32,600 |
| 2023/06/12 | 1,100.0 | 1,120.0 | 1,094.0 | 1,116.0 | 1,116.0 | 15,100 |
| 2023/06/09 | 1,089.0 | 1,097.0 | 1,081.0 | 1,090.0 | 1,090.0 | 8,400 |
| 2023/06/08 | 1,085.0 | 1,094.0 | 1,080.0 | 1,089.0 | 1,089.0 | 4,300 |
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。
