2871東証P貸借
業種 食料品
ニチレイ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,204.0 (24/03/27) | 2,968.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,204.0 (24/03/27) | 3,412.0 (24/01/18) |
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 | 3,633.0 | 3,697.0 | 3,604.0 | 3,675.0 | +23.0 | +0.6 | 411,400 |
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 | 3,703.0 | 3,703.0 | 3,646.0 | 3,652.0 | -37.0 | -1.0 | 375,100 |
| 5/21 | 3,702.0 | 3,743.0 | 3,680.0 | 3,689.0 | -51.0 | -1.4 | 569,000 |
| 5/20 | 3,721.0 | 3,754.0 | 3,699.0 | 3,740.0 | +14.0 | +0.4 | 523,900 |
| 5/17 | 3,617.0 | 3,743.0 | 3,605.0 | 3,726.0 | +53.0 | +1.4 | 611,700 |
| 5/16 | 3,755.0 | 3,755.0 | 3,652.0 | 3,673.0 | -83.0 | -2.2 | 629,300 |
| 5/15 | 3,785.0 | 3,802.0 | 3,713.0 | 3,756.0 | -46.0 | -1.2 | 550,400 |
| 5/14 | 3,879.0 | 3,919.0 | 3,793.0 | 3,802.0 | -88.0 | -2.3 | 574,500 |
| 5/13 | 3,910.0 | 3,912.0 | 3,853.0 | 3,890.0 | -29.0 | -0.7 | 368,500 |
| 5/10 | 3,951.0 | 3,976.0 | 3,903.0 | 3,919.0 | -47.0 | -1.2 | 427,100 |
| 5/9 | 3,935.0 | 3,988.0 | 3,915.0 | 3,966.0 | +9.0 | +0.2 | 323,900 |
| 5/8 | 3,955.0 | 3,959.0 | 3,890.0 | 3,957.0 | +6.0 | +0.2 | 396,000 |
| 5/7 | 3,914.0 | 3,951.0 | 3,907.0 | 3,951.0 | -24.0 | -0.6 | 431,900 |
| 5/2 | 3,942.0 | 3,975.0 | 3,923.0 | 3,975.0 | +35.0 | +0.9 | 427,700 |
| 5/1 | 3,935.0 | 3,964.0 | 3,899.0 | 3,940.0 | -16.0 | -0.4 | 352,700 |
| 4/30 | 3,960.0 | 3,963.0 | 3,922.0 | 3,956.0 | +20.0 | +0.5 | 440,300 |
| 4/26 | 3,863.0 | 3,939.0 | 3,854.0 | 3,936.0 | +33.0 | +0.9 | 480,800 |
| 4/25 | 3,899.0 | 3,923.0 | 3,861.0 | 3,903.0 | +31.0 | +0.8 | 521,500 |
| 4/24 | 3,895.0 | 3,912.0 | 3,830.0 | 3,872.0 | -42.0 | -1.1 | 517,100 |
| 4/23 | 3,903.0 | 3,938.0 | 3,889.0 | 3,914.0 | -4.0 | -0.1 | 355,100 |
| 4/22 | 3,934.0 | 3,942.0 | 3,890.0 | 3,918.0 | +49.0 | +1.3 | 472,500 |
| 4/19 | 3,885.0 | 3,894.0 | 3,802.0 | 3,869.0 | -28.0 | -0.7 | 558,800 |
| 4/18 | 3,933.0 | 3,933.0 | 3,860.0 | 3,897.0 | -31.0 | -0.8 | 621,800 |
| 4/17 | 4,000.0 | 4,011.0 | 3,913.0 | 3,928.0 | -87.0 | -2.2 | 458,700 |
| 4/16 | 4,060.0 | 4,077.0 | 4,008.0 | 4,015.0 | -76.0 | -1.9 | 363,300 |
| 4/15 | 4,065.0 | 4,132.0 | 4,048.0 | 4,091.0 | -40.0 | -1.0 | 288,500 |
| 4/12 | 4,150.0 | 4,150.0 | 4,088.0 | 4,131.0 | +51.0 | +1.3 | 376,200 |
| 4/11 | 4,039.0 | 4,089.0 | 4,018.0 | 4,080.0 | -19.0 | -0.5 | 457,000 |
| 4/10 | 4,091.0 | 4,120.0 | 4,079.0 | 4,099.0 | -12.0 | -0.3 | 231,800 |
| 4/9 | 4,095.0 | 4,113.0 | 4,070.0 | 4,111.0 | +12.0 | +0.3 | 229,300 |
| 4/8 | 4,058.0 | 4,125.0 | 4,033.0 | 4,099.0 | +40.0 | +1.0 | 244,800 |
▶︎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