1332東証P貸借
業種 水産・農林業
ニッスイ 株価時系列データ
PTS
915
円
(23:48)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,002.5 (24/03/27) | 620.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,002.5 (24/03/27) | 750.3 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 910.5 | 918.6 | 904.6 | 917.1 | +3.3 | +0.4 | 1,068,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 922.4 | 925.2 | 913.3 | 913.8 | -5.1 | -0.6 | 966,000 |
| 5/21 | 915.0 | 937.0 | 913.2 | 918.9 | -0.1 | +0.0 | 1,237,500 |
| 5/20 | 918.0 | 927.7 | 918.0 | 919.0 | -1.1 | -0.1 | 1,031,800 |
| 5/17 | 909.5 | 928.4 | 901.9 | 920.1 | +3.6 | +0.4 | 1,617,000 |
| 5/16 | 924.9 | 929.4 | 912.2 | 916.5 | -8.4 | -0.9 | 1,313,300 |
| 5/15 | 920.6 | 950.8 | 914.0 | 924.9 | +5.4 | +0.6 | 2,768,700 |
| 5/14 | 959.3 | 980.0 | 873.2 | 919.5 | -25.5 | -2.7 | 5,852,100 |
| 5/13 | 957.8 | 958.7 | 941.2 | 945.0 | -19.6 | -2.0 | 1,762,500 |
| 5/10 | 953.5 | 966.8 | 948.0 | 964.6 | +10.9 | +1.1 | 1,259,800 |
| 5/9 | 951.0 | 961.0 | 945.0 | 953.7 | +7.5 | +0.8 | 1,081,000 |
| 5/8 | 956.0 | 958.5 | 942.2 | 946.2 | -5.5 | -0.6 | 907,900 |
| 5/7 | 950.0 | 954.0 | 941.6 | 951.7 | -7.4 | -0.8 | 1,304,500 |
| 5/2 | 951.0 | 959.1 | 946.4 | 959.1 | +7.4 | +0.8 | 830,500 |
| 5/1 | 950.1 | 955.9 | 945.3 | 951.7 | +3.4 | +0.4 | 827,400 |
| 4/30 | 952.0 | 954.0 | 943.8 | 948.3 | -1.8 | -0.2 | 916,500 |
| 4/26 | 940.0 | 952.1 | 935.9 | 950.1 | +3.4 | +0.4 | 1,108,000 |
| 4/25 | 965.8 | 967.8 | 945.0 | 946.7 | -18.4 | -1.9 | 945,700 |
| 4/24 | 968.0 | 975.2 | 958.9 | 965.1 | +5.4 | +0.6 | 1,462,500 |
| 4/23 | 952.0 | 959.7 | 948.1 | 959.7 | +2.1 | +0.2 | 1,160,400 |
| 4/22 | 953.9 | 963.0 | 947.9 | 957.6 | +16.9 | +1.8 | 1,834,200 |
| 4/19 | 955.1 | 958.0 | 931.5 | 940.7 | -2.1 | -0.2 | 2,179,700 |
| 4/18 | 922.3 | 947.8 | 922.3 | 942.8 | +21.1 | +2.3 | 2,018,900 |
| 4/17 | 932.5 | 933.5 | 913.3 | 921.7 | -12.0 | -1.3 | 2,076,500 |
| 4/16 | 945.6 | 946.5 | 928.1 | 933.7 | -21.3 | -2.2 | 1,508,600 |
| 4/15 | 938.1 | 956.7 | 936.5 | 955.0 | +2.8 | +0.3 | 1,363,100 |
| 4/12 | 944.8 | 956.0 | 937.0 | 952.2 | +12.2 | +1.3 | 2,110,000 |
| 4/11 | 937.9 | 940.4 | 929.0 | 940.0 | -4.2 | -0.4 | 1,265,700 |
| 4/10 | 942.1 | 948.4 | 939.8 | 944.2 | -3.1 | -0.3 | 1,114,600 |
| 4/9 | 948.0 | 952.2 | 938.4 | 947.3 | +0.4 | +0.0 | 1,113,500 |
| 4/8 | 930.6 | 947.8 | 926.1 | 946.9 | +18.1 | +2.0 | 1,425,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて