ニチリョク
7578スタンダード/小売業/NICHIRYOKU CO.,LTD.
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 | 117.0 | 117.0 | 116.0 | 116.0 | -1.0 | -0.85% | 21,300 |
| 2026-03-12 | 117.0 | 118.0 | 116.0 | 117.0 | -3.0 | -2.50% | 47,200 |
| 2026-03-11 | 118.0 | 120.0 | 115.0 | 120.0 | +3.0 | +2.56% | 51,800 |
| 2026-03-10 | 117.0 | 118.0 | 116.0 | 117.0 | +2.0 | +1.74% | 44,700 |
| 2026-03-09 | 115.0 | 117.0 | 113.0 | 115.0 | -3.0 | -2.54% | 81,600 |
| 2026-03-06 | 116.0 | 118.0 | 115.0 | 118.0 | +1.0 | +0.85% | 66,200 |
| 2026-03-05 | 115.0 | 118.0 | 115.0 | 117.0 | +3.0 | +2.63% | 57,400 |
| 2026-03-04 | 114.0 | 117.0 | 113.0 | 114.0 | -3.0 | -2.56% | 137,400 |
| 2026-03-03 | 118.0 | 120.0 | 117.0 | 117.0 | -2.0 | -1.68% | 71,100 |
| 2026-03-02 | 119.0 | 120.0 | 117.0 | 119.0 | 0.0 | 0.00% | 108,100 |
| 2026-02-27 | 120.0 | 121.0 | 118.0 | 119.0 | -1.0 | -0.83% | 40,600 |
| 2026-02-26 | 119.0 | 120.0 | 118.0 | 120.0 | +1.0 | +0.84% | 46,700 |
| 2026-02-25 | 121.0 | 121.0 | 119.0 | 119.0 | -3.0 | -2.46% | 94,100 |
| 2026-02-24 | 122.0 | 123.0 | 118.0 | 122.0 | -1.0 | -0.81% | 155,100 |
| 2026-02-20 | 123.0 | 128.0 | 120.0 | 123.0 | +5.0 | +4.24% | 619,600 |
| 2026-02-19 | 116.0 | 118.0 | 114.0 | 118.0 | +3.0 | +2.61% | 77,900 |
| 2026-02-18 | 115.0 | 117.0 | 114.0 | 115.0 | +1.0 | +0.88% | 65,500 |
| 2026-02-17 | 116.0 | 116.0 | 113.0 | 114.0 | -2.0 | -1.72% | 98,700 |
| 2026-02-16 | 121.0 | 121.0 | 113.0 | 116.0 | -7.0 | -5.69% | 513,500 |
| 2026-02-13 | 126.0 | 126.0 | 120.0 | 123.0 | -2.0 | -1.60% | 189,400 |
| 2026-02-12 | 124.0 | 127.0 | 122.0 | 125.0 | +1.0 | +0.81% | 75,600 |
| 2026-02-10 | 123.0 | 124.0 | 122.0 | 124.0 | 0.0 | 0.00% | 44,300 |
| 2026-02-09 | 123.0 | 125.0 | 121.0 | 124.0 | +1.0 | +0.81% | 45,300 |
| 2026-02-06 | 122.0 | 123.0 | 121.0 | 123.0 | 0.0 | 0.00% | 63,800 |
| 2026-02-05 | 121.0 | 123.0 | 120.0 | 123.0 | +2.0 | +1.65% | 31,700 |
| 2026-02-04 | 120.0 | 123.0 | 120.0 | 121.0 | 0.0 | 0.00% | 65,300 |
| 2026-02-03 | 122.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 21,700 |
| 2026-02-02 | 121.0 | 122.0 | 120.0 | 121.0 | -1.0 | -0.82% | 19,700 |
| 2026-01-30 | 120.0 | 123.0 | 119.0 | 122.0 | +2.0 | +1.67% | 48,400 |
| 2026-01-29 | 123.0 | 123.0 | 120.0 | 120.0 | -3.0 | -2.44% | 64,000 |
| 2026-01-28 | 125.0 | 125.0 | 121.0 | 123.0 | -1.0 | -0.81% | 99,300 |
| 2026-01-27 | 125.0 | 127.0 | 124.0 | 124.0 | 0.0 | 0.00% | 31,400 |
| 2026-01-26 | 125.0 | 128.0 | 122.0 | 124.0 | -2.0 | -1.59% | 144,900 |
| 2026-01-23 | 129.0 | 129.0 | 125.0 | 126.0 | -1.0 | -0.79% | 93,200 |
| 2026-01-22 | 128.0 | 135.0 | 126.0 | 127.0 | +3.0 | +2.42% | 470,300 |
| 2026-01-21 | 125.0 | 125.0 | 123.0 | 124.0 | 0.0 | 0.00% | 30,500 |
| 2026-01-20 | 125.0 | 125.0 | 123.0 | 124.0 | -1.0 | -0.80% | 62,800 |
| 2026-01-19 | 124.0 | 125.0 | 122.0 | 125.0 | +1.0 | +0.81% | 57,800 |
| 2026-01-16 | 125.0 | 125.0 | 122.0 | 124.0 | -1.0 | -0.80% | 93,000 |
| 2026-01-15 | 121.0 | 126.0 | 121.0 | 125.0 | +4.0 | +3.31% | 109,400 |
| 2026-01-14 | 121.0 | 123.0 | 120.0 | 121.0 | 0.0 | 0.00% | 87,700 |
| 2026-01-13 | 121.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 68,600 |
| 2026-01-09 | 121.0 | 122.0 | 119.0 | 121.0 | +2.0 | +1.68% | 122,500 |
| 2026-01-08 | 119.0 | 121.0 | 118.0 | 119.0 | 0.0 | 0.00% | 177,500 |
| 2026-01-07 | 119.0 | 119.0 | 117.0 | 119.0 | +1.0 | +0.85% | 65,300 |
| 2026-01-06 | 118.0 | 120.0 | 117.0 | 118.0 | +1.0 | +0.85% | 47,600 |
| 2026-01-05 | 117.0 | 120.0 | 116.0 | 117.0 | +2.0 | +1.74% | 239,000 |
| 2025-12-30 | 116.0 | 117.0 | 115.0 | 115.0 | +1.0 | +0.88% | 70,900 |
| 2025-12-29 | 115.0 | 118.0 | 114.0 | 114.0 | -1.0 | -0.87% | 121,400 |
| 2025-12-26 | 113.0 | 116.0 | 113.0 | 115.0 | +2.0 | +1.77% | 146,300 |
| 2025-12-25 | 115.0 | 115.0 | 113.0 | 113.0 | -2.0 | -1.74% | 195,400 |
| 2025-12-24 | 114.0 | 115.0 | 114.0 | 115.0 | 0.0 | 0.00% | 83,500 |
| 2025-12-23 | 113.0 | 115.0 | 113.0 | 115.0 | +2.0 | +1.77% | 53,400 |
| 2025-12-22 | 116.0 | 116.0 | 112.0 | 113.0 | -1.0 | -0.88% | 121,000 |
| 2025-12-19 | 113.0 | 116.0 | 112.0 | 114.0 | +1.0 | +0.88% | 111,700 |
| 2025-12-18 | 114.0 | 115.0 | 112.0 | 113.0 | -2.0 | -1.74% | 118,500 |
| 2025-12-17 | 115.0 | 117.0 | 113.0 | 115.0 | -2.0 | -1.71% | 179,100 |
| 2025-12-16 | 115.0 | 117.0 | 114.0 | 117.0 | +1.0 | +0.86% | 49,100 |
| 2025-12-15 | 117.0 | 118.0 | 114.0 | 116.0 | -1.0 | -0.85% | 128,200 |
| 2025-12-12 | 118.0 | 118.0 | 116.0 | 117.0 | 0.0 | 0.00% | 75,100 |
| 2025-12-11 | 119.0 | 119.0 | 117.0 | 117.0 | -2.0 | -1.68% | 53,500 |
| 2025-12-10 | 119.0 | 120.0 | 118.0 | 119.0 | -1.0 | -0.83% | 93,600 |
| 2025-12-09 | 121.0 | 122.0 | 119.0 | 120.0 | -1.0 | -0.83% | 143,600 |
| 2025-12-08 | 121.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 45,000 |
| 2025-12-05 | 122.0 | 122.0 | 121.0 | 121.0 | 0.0 | 0.00% | 26,300 |
| 2025-12-04 | 122.0 | 122.0 | 121.0 | 121.0 | 0.0 | 0.00% | 126,900 |
| 2025-12-03 | 122.0 | 122.0 | 121.0 | 121.0 | 0.0 | 0.00% | 10,200 |
| 2025-12-02 | 122.0 | 123.0 | 121.0 | 121.0 | -1.0 | -0.82% | 15,700 |
| 2025-12-01 | 124.0 | 124.0 | 122.0 | 122.0 | -2.0 | -1.61% | 13,200 |
| 2025-11-28 | 122.0 | 124.0 | 121.0 | 124.0 | +1.0 | +0.81% | 38,400 |
| 2025-11-27 | 125.0 | 126.0 | 122.0 | 123.0 | 0.0 | 0.00% | 71,800 |
| 2025-11-26 | 124.0 | 124.0 | 121.0 | 123.0 | -1.0 | -0.81% | 23,000 |
| 2025-11-25 | 122.0 | 124.0 | 120.0 | 124.0 | +3.0 | +2.48% | 56,900 |
| 2025-11-21 | 121.0 | 122.0 | 120.0 | 121.0 | -1.0 | -0.82% | 89,100 |
| 2025-11-20 | 122.0 | 123.0 | 121.0 | 122.0 | +1.0 | +0.83% | 48,100 |
| 2025-11-19 | 121.0 | 122.0 | 121.0 | 121.0 | -1.0 | -0.82% | 64,800 |
| 2025-11-18 | 124.0 | 125.0 | 120.0 | 122.0 | -3.0 | -2.40% | 123,100 |
| 2025-11-17 | 131.0 | 131.0 | 124.0 | 125.0 | -1.0 | -0.79% | 204,800 |
| 2025-11-14 | 126.0 | 127.0 | 124.0 | 126.0 | +2.0 | +1.61% | 51,700 |
| 2025-11-13 | 126.0 | 126.0 | 124.0 | 124.0 | 0.0 | 0.00% | 35,900 |
| 2025-11-12 | 124.0 | 126.0 | 124.0 | 124.0 | 0.0 | 0.00% | 26,200 |
| 2025-11-11 | 124.0 | 125.0 | 124.0 | 124.0 | -1.0 | -0.80% | 18,900 |
| 2025-11-10 | 123.0 | 125.0 | 122.0 | 125.0 | +2.0 | +1.63% | 19,300 |
| 2025-11-07 | 122.0 | 123.0 | 121.0 | 123.0 | +1.0 | +0.82% | 53,600 |
| 2025-11-06 | 124.0 | 124.0 | 122.0 | 122.0 | -2.0 | -1.61% | 7,200 |
| 2025-11-05 | 123.0 | 124.0 | 121.0 | 124.0 | +1.0 | +0.81% | 54,300 |
| 2025-11-04 | 124.0 | 124.0 | 122.0 | 123.0 | -1.0 | -0.81% | 33,800 |
| 2025-10-31 | 125.0 | 125.0 | 123.0 | 124.0 | 0.0 | 0.00% | 10,100 |
| 2025-10-30 | 125.0 | 125.0 | 123.0 | 124.0 | 0.0 | 0.00% | 27,400 |
| 2025-10-29 | 125.0 | 126.0 | 122.0 | 124.0 | -2.0 | -1.59% | 63,500 |
| 2025-10-28 | 126.0 | 127.0 | 124.0 | 126.0 | -1.0 | -0.79% | 33,800 |
| 2025-10-27 | 126.0 | 127.0 | 126.0 | 127.0 | 0.0 | 0.00% | 17,800 |
| 2025-10-24 | 127.0 | 127.0 | 125.0 | 127.0 | -2.0 | -1.55% | 65,500 |
| 2025-10-23 | 126.0 | 129.0 | 126.0 | 129.0 | +1.0 | +0.78% | 33,200 |
| 2025-10-22 | 127.0 | 128.0 | 126.0 | 128.0 | +3.0 | +2.40% | 23,300 |
| 2025-10-21 | 126.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 37,800 |
| 2025-10-20 | 126.0 | 127.0 | 125.0 | 126.0 | +1.0 | +0.80% | 23,000 |
| 2025-10-17 | 126.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 23,100 |
| 2025-10-16 | 127.0 | 128.0 | 126.0 | 126.0 | -3.0 | -2.33% | 30,800 |
| 2025-10-15 | 127.0 | 129.0 | 125.0 | 129.0 | +4.0 | +3.20% | 34,400 |
| 2025-10-14 | 126.0 | 127.0 | 123.0 | 125.0 | -3.0 | -2.34% | 113,400 |
| 2025-10-10 | 129.0 | 130.0 | 126.0 | 128.0 | -1.0 | -0.78% | 131,300 |
| 2025-10-09 | 131.0 | 131.0 | 129.0 | 129.0 | -2.0 | -1.53% | 72,600 |
| 2025-10-08 | 130.0 | 132.0 | 130.0 | 131.0 | +1.0 | +0.77% | 50,400 |
| 2025-10-07 | 129.0 | 131.0 | 129.0 | 130.0 | 0.0 | 0.00% | 106,600 |
| 2025-10-06 | 130.0 | 131.0 | 128.0 | 130.0 | -1.0 | -0.76% | 123,300 |
| 2025-10-03 | 131.0 | 132.0 | 130.0 | 131.0 | +1.0 | +0.77% | 44,000 |
| 2025-10-02 | 132.0 | 133.0 | 129.0 | 130.0 | -2.0 | -1.52% | 71,500 |
| 2025-10-01 | 133.0 | 135.0 | 130.0 | 132.0 | -1.0 | -0.75% | 184,600 |
| 2025-09-30 | 139.0 | 139.0 | 131.0 | 133.0 | -1.0 | -0.75% | 171,900 |
| 2025-09-29 | 140.0 | 141.0 | 134.0 | 134.0 | -2.0 | -1.47% | 178,200 |
| 2025-09-26 | 131.0 | 136.0 | 131.0 | 136.0 | +3.0 | +2.26% | 175,200 |
| 2025-09-25 | 139.0 | 150.0 | 131.0 | 133.0 | -2.0 | -1.48% | 1,358,400 |
| 2025-09-24 | 134.0 | 139.0 | 133.0 | 135.0 | +2.0 | +1.50% | 353,700 |
| 2025-09-22 | 131.0 | 135.0 | 130.0 | 133.0 | +2.0 | +1.53% | 395,900 |
| 2025-09-19 | 137.0 | 137.0 | 128.0 | 131.0 | -4.0 | -2.96% | 634,800 |
| 2025-09-18 | 148.0 | 150.0 | 131.0 | 135.0 | -10.0 | -6.90% | 1,199,600 |
| 2025-09-17 | 138.0 | 145.0 | 129.0 | 145.0 | +2.0 | +1.40% | 1,703,600 |
| 2025-09-16 | 136.0 | 171.0 | 133.0 | 143.0 | +22.0 | +18.18% | 13,855,600 |
| 2025-09-12 | 123.0 | 123.0 | 121.0 | 121.0 | — | — | 31,100 |
直近120営業日分を表示