- 東証PRM
OTC（---）
(株)ニチレイの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,095（2025年1月6日）
- 年初来安値
- 1,628（2025年8月6日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,894 | 1,900 | 1,870 | 1,881 | 1,925,300 | 1,881 |
| 2026/1/22 | 1,899 | 1,902.5 | 1,878 | 1,893 | 1,950,400 | 1,893 |
| 2026/1/21 | 1,938 | 1,939 | 1,886 | 1,896.5 | 2,824,500 | 1,896.5 |
| 2026/1/20 | 1,864.5 | 1,948 | 1,863.5 | 1,948 | 8,146,900 | 1,948 |
| 2026/1/19 | 1,842.5 | 1,897.5 | 1,835 | 1,846.5 | 6,389,000 | 1,846.5 |
| 2026/1/16 | 1,800 | 1,817 | 1,794.5 | 1,808 | 1,613,700 | 1,808 |
| 2026/1/15 | 1,812.5 | 1,827 | 1,807.5 | 1,811.5 | 1,443,700 | 1,811.5 |
| 2026/1/14 | 1,812 | 1,830.5 | 1,800.5 | 1,814.5 | 1,536,400 | 1,814.5 |
| 2026/1/13 | 1,810 | 1,840 | 1,805.5 | 1,822 | 2,505,200 | 1,822 |
| 2026/1/9 | 1,800.5 | 1,850 | 1,785.5 | 1,827 | 3,175,000 | 1,827 |
| 2026/1/8 | 1,850 | 1,860.5 | 1,817.5 | 1,822 | 2,119,800 | 1,822 |
| 2026/1/7 | 1,848 | 1,859.5 | 1,838.5 | 1,854 | 1,067,100 | 1,854 |
| 2026/1/6 | 1,852 | 1,867.5 | 1,851.5 | 1,867.5 | 1,251,200 | 1,867.5 |
| 2026/1/5 | 1,842 | 1,873 | 1,838 | 1,864.5 | 1,057,300 | 1,864.5 |
| 2025/12/30 | 1,875 | 1,878.5 | 1,864.5 | 1,866 | 696,400 | 1,866 |
| 2025/12/29 | 1,867 | 1,867.5 | 1,852.5 | 1,865 | 709,000 | 1,865 |
| 2025/12/26 | 1,870 | 1,876.5 | 1,854.5 | 1,864.5 | 779,600 | 1,864.5 |
| 2025/12/25 | 1,891 | 1,892 | 1,869.5 | 1,870 | 483,000 | 1,870 |
| 2025/12/24 | 1,886 | 1,892 | 1,879 | 1,881 | 442,700 | 1,881 |
| 2025/12/23 | 1,873 | 1,892.5 | 1,873 | 1,879.5 | 509,400 | 1,879.5 |
1〜20/243件
