ニチレイ
2871プライム/食料品/NICHIREI CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,948.0 | 1,980.5 | 1,946.5 | 1,956.5 | -6.5 | -0.33% | 1,452,200 |
| 2026-03-12 | 2,000.0 | 2,006.5 | 1,958.0 | 1,963.0 | -41.0 | -2.05% | 1,167,300 |
| 2026-03-11 | 2,063.0 | 2,069.0 | 2,003.0 | 2,004.0 | -40.5 | -1.98% | 1,639,600 |
| 2026-03-10 | 2,080.5 | 2,085.0 | 2,041.5 | 2,044.5 | -6.5 | -0.32% | 1,435,100 |
| 2026-03-09 | 2,032.0 | 2,061.5 | 2,007.5 | 2,051.0 | -8.0 | -0.39% | 1,694,000 |
| 2026-03-06 | 2,040.0 | 2,068.5 | 2,020.5 | 2,059.0 | -1.0 | -0.05% | 1,301,000 |
| 2026-03-05 | 2,094.5 | 2,119.0 | 2,056.5 | 2,060.0 | -18.0 | -0.87% | 1,271,300 |
| 2026-03-04 | 2,087.0 | 2,088.5 | 2,052.5 | 2,078.0 | -12.0 | -0.57% | 1,482,600 |
| 2026-03-03 | 2,122.5 | 2,131.5 | 2,090.0 | 2,090.0 | -47.5 | -2.22% | 1,170,300 |
| 2026-03-02 | 2,134.5 | 2,157.0 | 2,122.0 | 2,137.5 | +13.0 | +0.61% | 1,390,900 |
| 2026-02-27 | 2,100.0 | 2,124.5 | 2,087.0 | 2,124.5 | +33.0 | +1.58% | 1,366,000 |
| 2026-02-26 | 2,080.0 | 2,107.0 | 2,072.0 | 2,091.5 | +6.5 | +0.31% | 1,516,000 |
| 2026-02-25 | 2,087.0 | 2,088.5 | 2,068.5 | 2,085.0 | +4.0 | +0.19% | 847,200 |
| 2026-02-24 | 2,086.0 | 2,090.0 | 2,067.0 | 2,081.0 | +2.0 | +0.10% | 954,500 |
| 2026-02-20 | 2,070.0 | 2,079.0 | 2,053.5 | 2,079.0 | +17.5 | +0.85% | 923,600 |
| 2026-02-19 | 2,040.0 | 2,073.5 | 2,033.0 | 2,061.5 | +9.0 | +0.44% | 1,001,600 |
| 2026-02-18 | 2,050.0 | 2,062.0 | 2,042.5 | 2,052.5 | +0.5 | +0.02% | 981,900 |
| 2026-02-17 | 2,062.0 | 2,069.0 | 2,038.5 | 2,052.0 | -8.5 | -0.41% | 1,082,700 |
| 2026-02-16 | 2,066.5 | 2,070.0 | 2,049.0 | 2,060.5 | +2.0 | +0.10% | 1,090,800 |
| 2026-02-13 | 2,055.0 | 2,078.0 | 2,031.5 | 2,058.5 | +7.0 | +0.34% | 1,891,100 |
| 2026-02-12 | 2,039.0 | 2,064.0 | 2,031.0 | 2,051.5 | +26.0 | +1.28% | 1,518,100 |
| 2026-02-10 | 2,022.0 | 2,046.5 | 2,016.0 | 2,025.5 | -1.0 | -0.05% | 1,494,500 |
| 2026-02-09 | 2,019.5 | 2,041.5 | 2,002.5 | 2,026.5 | +25.5 | +1.27% | 2,656,200 |
| 2026-02-06 | 1,989.0 | 2,008.0 | 1,975.0 | 2,001.0 | +26.0 | +1.32% | 2,133,900 |
| 2026-02-05 | 1,960.0 | 1,989.5 | 1,940.0 | 1,975.0 | +35.0 | +1.80% | 2,616,500 |
| 2026-02-04 | 1,916.5 | 1,953.5 | 1,906.0 | 1,940.0 | +14.5 | +0.75% | 2,713,100 |
| 2026-02-03 | 1,895.0 | 1,925.5 | 1,888.5 | 1,925.5 | +10.5 | +0.55% | 2,063,900 |
| 2026-02-02 | 1,936.5 | 1,939.0 | 1,914.0 | 1,915.0 | +3.0 | +0.16% | 2,407,300 |
| 2026-01-30 | 1,910.0 | 1,915.0 | 1,898.5 | 1,912.0 | +11.0 | +0.58% | 1,995,500 |
| 2026-01-29 | 1,880.0 | 1,901.0 | 1,875.5 | 1,901.0 | +10.5 | +0.56% | 1,770,800 |
| 2026-01-28 | 1,907.0 | 1,916.0 | 1,889.0 | 1,890.5 | -19.0 | -1.00% | 2,024,500 |
| 2026-01-27 | 1,908.0 | 1,916.5 | 1,893.0 | 1,909.5 | +1.5 | +0.08% | 2,510,100 |
| 2026-01-26 | 1,880.0 | 1,914.0 | 1,869.5 | 1,908.0 | +27.0 | +1.44% | 10,758,100 |
| 2026-01-23 | 1,894.0 | 1,900.0 | 1,870.0 | 1,881.0 | -12.0 | -0.63% | 1,925,300 |
| 2026-01-22 | 1,899.0 | 1,902.5 | 1,878.0 | 1,893.0 | -3.5 | -0.18% | 1,950,400 |
| 2026-01-21 | 1,938.0 | 1,939.0 | 1,886.0 | 1,896.5 | -51.5 | -2.64% | 2,824,500 |
| 2026-01-20 | 1,864.5 | 1,948.0 | 1,863.5 | 1,948.0 | +101.5 | +5.50% | 8,146,900 |
| 2026-01-19 | 1,842.5 | 1,897.5 | 1,835.0 | 1,846.5 | +38.5 | +2.13% | 6,389,000 |
| 2026-01-16 | 1,800.0 | 1,817.0 | 1,794.5 | 1,808.0 | -3.5 | -0.19% | 1,613,700 |
| 2026-01-15 | 1,812.5 | 1,827.0 | 1,807.5 | 1,811.5 | -3.0 | -0.17% | 1,443,700 |
| 2026-01-14 | 1,812.0 | 1,830.5 | 1,800.5 | 1,814.5 | -7.5 | -0.41% | 1,536,400 |
| 2026-01-13 | 1,810.0 | 1,840.0 | 1,805.5 | 1,822.0 | -5.0 | -0.27% | 2,505,200 |
| 2026-01-09 | 1,800.5 | 1,850.0 | 1,785.5 | 1,827.0 | +5.0 | +0.27% | 3,175,000 |
| 2026-01-08 | 1,850.0 | 1,860.5 | 1,817.5 | 1,822.0 | -32.0 | -1.73% | 2,119,800 |
| 2026-01-07 | 1,848.0 | 1,859.5 | 1,838.5 | 1,854.0 | -13.5 | -0.72% | 1,067,100 |
| 2026-01-06 | 1,852.0 | 1,867.5 | 1,851.5 | 1,867.5 | +3.0 | +0.16% | 1,251,200 |
| 2026-01-05 | 1,842.0 | 1,873.0 | 1,838.0 | 1,864.5 | -1.5 | -0.08% | 1,057,300 |
| 2025-12-30 | 1,875.0 | 1,878.5 | 1,864.5 | 1,866.0 | +1.0 | +0.05% | 696,400 |
| 2025-12-29 | 1,867.0 | 1,867.5 | 1,852.5 | 1,865.0 | +0.5 | +0.03% | 709,000 |
| 2025-12-26 | 1,870.0 | 1,876.5 | 1,854.5 | 1,864.5 | -5.5 | -0.29% | 779,600 |
| 2025-12-25 | 1,891.0 | 1,892.0 | 1,869.5 | 1,870.0 | -11.0 | -0.58% | 483,000 |
| 2025-12-24 | 1,886.0 | 1,892.0 | 1,879.0 | 1,881.0 | +1.5 | +0.08% | 442,700 |
| 2025-12-23 | 1,873.0 | 1,892.5 | 1,873.0 | 1,879.5 | +7.5 | +0.40% | 509,400 |
| 2025-12-22 | 1,870.5 | 1,889.5 | 1,864.5 | 1,872.0 | -30.5 | -1.60% | 705,400 |
| 2025-12-19 | 1,920.0 | 1,921.0 | 1,899.0 | 1,902.5 | -18.5 | -0.96% | 1,235,700 |
| 2025-12-18 | 1,910.0 | 1,928.0 | 1,891.0 | 1,921.0 | +50.0 | +2.67% | 1,259,900 |
| 2025-12-17 | 1,905.0 | 1,909.5 | 1,871.0 | 1,871.0 | -28.5 | -1.50% | 783,600 |
| 2025-12-16 | 1,880.0 | 1,911.5 | 1,880.0 | 1,899.5 | +5.0 | +0.26% | 616,400 |
| 2025-12-15 | 1,869.0 | 1,896.5 | 1,865.0 | 1,894.5 | +47.0 | +2.54% | 987,500 |
| 2025-12-12 | 1,862.5 | 1,862.5 | 1,839.5 | 1,847.5 | +7.0 | +0.38% | 854,000 |
| 2025-12-11 | 1,854.5 | 1,854.5 | 1,827.5 | 1,840.5 | +0.5 | +0.03% | 821,300 |
| 2025-12-10 | 1,850.0 | 1,859.0 | 1,838.0 | 1,840.0 | -19.5 | -1.05% | 1,313,900 |
| 2025-12-09 | 1,863.5 | 1,872.0 | 1,851.5 | 1,859.5 | -4.0 | -0.21% | 632,100 |
| 2025-12-08 | 1,847.0 | 1,874.5 | 1,836.5 | 1,863.5 | +27.0 | +1.47% | 1,184,600 |
| 2025-12-05 | 1,896.0 | 1,899.0 | 1,833.0 | 1,836.5 | -48.0 | -2.55% | 1,144,000 |
| 2025-12-04 | 1,887.5 | 1,896.0 | 1,873.5 | 1,884.5 | -8.5 | -0.45% | 1,052,100 |
| 2025-12-03 | 1,903.0 | 1,907.5 | 1,892.0 | 1,893.0 | -27.0 | -1.41% | 858,400 |
| 2025-12-02 | 1,920.0 | 1,932.5 | 1,913.5 | 1,920.0 | 0.0 | 0.00% | 693,700 |
| 2025-12-01 | 1,925.5 | 1,940.5 | 1,916.0 | 1,920.0 | -27.0 | -1.39% | 1,194,500 |
| 2025-11-28 | 1,942.5 | 1,965.0 | 1,942.0 | 1,947.0 | +5.0 | +0.26% | 720,900 |
| 2025-11-27 | 1,928.5 | 1,960.0 | 1,925.5 | 1,942.0 | +0.5 | +0.03% | 1,111,500 |
| 2025-11-26 | 1,920.0 | 1,951.0 | 1,918.0 | 1,941.5 | +21.5 | +1.12% | 1,139,500 |
| 2025-11-25 | 1,903.0 | 1,923.0 | 1,899.5 | 1,920.0 | +17.0 | +0.89% | 1,156,800 |
| 2025-11-21 | 1,922.0 | 1,924.0 | 1,890.5 | 1,903.0 | +7.0 | +0.37% | 1,611,800 |
| 2025-11-20 | 1,887.5 | 1,927.5 | 1,878.0 | 1,896.0 | +7.5 | +0.40% | 2,072,300 |
| 2025-11-19 | 1,911.5 | 1,925.0 | 1,888.5 | 1,888.5 | -26.5 | -1.38% | 1,189,400 |
| 2025-11-18 | 1,942.5 | 1,945.0 | 1,915.0 | 1,915.0 | -18.5 | -0.96% | 1,551,200 |
| 2025-11-17 | 1,887.0 | 1,954.0 | 1,886.5 | 1,933.5 | +63.5 | +3.40% | 2,466,900 |
| 2025-11-14 | 1,864.5 | 1,874.5 | 1,850.0 | 1,870.0 | +23.0 | +1.25% | 2,100,400 |
| 2025-11-13 | 1,824.5 | 1,848.0 | 1,813.0 | 1,847.0 | +53.5 | +2.98% | 1,655,800 |
| 2025-11-12 | 1,756.0 | 1,824.5 | 1,756.0 | 1,793.5 | -41.5 | -2.26% | 2,855,600 |
| 2025-11-11 | 1,828.0 | 1,837.0 | 1,805.0 | 1,835.0 | +3.0 | +0.16% | 1,261,000 |
| 2025-11-10 | 1,860.0 | 1,860.0 | 1,816.5 | 1,832.0 | -18.0 | -0.97% | 1,441,500 |
| 2025-11-07 | 1,830.0 | 1,853.0 | 1,830.0 | 1,850.0 | +26.0 | +1.43% | 1,694,900 |
| 2025-11-06 | 1,828.5 | 1,847.5 | 1,820.5 | 1,824.0 | -17.0 | -0.92% | 1,021,600 |
| 2025-11-05 | 1,835.0 | 1,847.0 | 1,826.0 | 1,841.0 | +17.5 | +0.96% | 1,662,600 |
| 2025-11-04 | 1,828.0 | 1,831.0 | 1,809.0 | 1,823.5 | +1.5 | +0.08% | 1,415,700 |
| 2025-10-31 | 1,811.0 | 1,830.0 | 1,809.5 | 1,822.0 | +22.5 | +1.25% | 1,232,200 |
| 2025-10-30 | 1,786.5 | 1,803.0 | 1,768.5 | 1,799.5 | +43.5 | +2.48% | 2,953,400 |
| 2025-10-29 | 1,776.0 | 1,785.0 | 1,756.0 | 1,756.0 | -34.0 | -1.90% | 1,228,100 |
| 2025-10-28 | 1,804.0 | 1,808.0 | 1,790.0 | 1,790.0 | -10.5 | -0.58% | 1,020,900 |
| 2025-10-27 | 1,785.0 | 1,816.5 | 1,782.0 | 1,800.5 | +11.5 | +0.64% | 999,100 |
| 2025-10-24 | 1,812.5 | 1,817.0 | 1,787.5 | 1,789.0 | -18.5 | -1.02% | 1,045,300 |
| 2025-10-23 | 1,807.5 | 1,813.5 | 1,801.5 | 1,807.5 | +4.5 | +0.25% | 1,056,200 |
| 2025-10-22 | 1,777.5 | 1,804.0 | 1,777.0 | 1,803.0 | +22.5 | +1.26% | 1,160,200 |
| 2025-10-21 | 1,772.0 | 1,787.5 | 1,769.5 | 1,780.5 | +4.0 | +0.23% | 1,017,900 |
| 2025-10-20 | 1,779.0 | 1,792.0 | 1,771.5 | 1,776.5 | +8.0 | +0.45% | 1,122,500 |
| 2025-10-17 | 1,745.0 | 1,768.5 | 1,745.0 | 1,768.5 | +21.0 | +1.20% | 1,293,200 |
| 2025-10-16 | 1,752.0 | 1,758.5 | 1,746.5 | 1,747.5 | -10.5 | -0.60% | 960,700 |
| 2025-10-15 | 1,759.5 | 1,769.0 | 1,749.5 | 1,758.0 | +8.0 | +0.46% | 1,199,800 |
| 2025-10-14 | 1,728.0 | 1,751.0 | 1,721.0 | 1,750.0 | +5.0 | +0.29% | 1,931,400 |
| 2025-10-10 | 1,743.0 | 1,754.5 | 1,736.5 | 1,745.0 | -5.5 | -0.31% | 1,969,700 |
| 2025-10-09 | 1,739.5 | 1,759.5 | 1,738.0 | 1,750.5 | +4.0 | +0.23% | 1,770,500 |
| 2025-10-08 | 1,745.5 | 1,761.5 | 1,744.5 | 1,746.5 | -8.5 | -0.48% | 2,311,200 |
| 2025-10-07 | 1,737.0 | 1,757.0 | 1,735.0 | 1,755.0 | +20.0 | +1.15% | 1,310,600 |
| 2025-10-06 | 1,760.0 | 1,762.0 | 1,726.5 | 1,735.0 | +3.0 | +0.17% | 1,797,300 |
| 2025-10-03 | 1,730.0 | 1,754.5 | 1,730.0 | 1,732.0 | +3.5 | +0.20% | 1,249,500 |
| 2025-10-02 | 1,725.0 | 1,731.0 | 1,708.0 | 1,728.5 | +2.0 | +0.12% | 1,074,400 |
| 2025-10-01 | 1,730.0 | 1,741.0 | 1,715.0 | 1,726.5 | -9.5 | -0.55% | 1,439,600 |
| 2025-09-30 | 1,740.0 | 1,745.5 | 1,735.5 | 1,736.0 | -12.5 | -0.71% | 900,900 |
| 2025-09-29 | 1,752.0 | 1,757.5 | 1,734.0 | 1,748.5 | -12.5 | -0.71% | 1,016,200 |
| 2025-09-26 | 1,760.0 | 1,767.0 | 1,750.5 | 1,761.0 | +9.0 | +0.51% | 1,093,800 |
| 2025-09-25 | 1,753.0 | 1,757.0 | 1,748.0 | 1,752.0 | +14.0 | +0.81% | 1,073,800 |
| 2025-09-24 | 1,760.0 | 1,764.0 | 1,735.0 | 1,738.0 | -7.0 | -0.40% | 1,246,500 |
| 2025-09-22 | 1,755.0 | 1,765.0 | 1,741.5 | 1,745.0 | -7.5 | -0.43% | 1,110,000 |
| 2025-09-19 | 1,739.5 | 1,758.0 | 1,737.0 | 1,752.5 | +7.0 | +0.40% | 1,892,000 |
| 2025-09-18 | 1,734.0 | 1,750.0 | 1,727.0 | 1,745.5 | +7.5 | +0.43% | 1,673,300 |
| 2025-09-17 | 1,726.0 | 1,741.5 | 1,725.5 | 1,738.0 | +6.0 | +0.35% | 1,261,700 |
| 2025-09-16 | 1,721.0 | 1,740.0 | 1,715.0 | 1,732.0 | +9.0 | +0.52% | 1,225,200 |
| 2025-09-12 | 1,724.0 | 1,728.5 | 1,717.0 | 1,723.0 | — | — | 1,876,600 |
直近120営業日分を表示