9843東証P貸借
業種 小売業
ニトリホールディングス 株価時系列データ
PTS
17,360
円
(23:50)
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 |
|---|---|
| 24,420 (24/03/25) | 14,655 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 24,420 (24/03/25) | 16,780 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 17,090 | 17,420 | 17,055 | 17,370 | +310 | +1.8 | 760,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 17,000 | 17,100 | 16,780 | 17,060 | -170 | -1.0 | 673,800 |
| 5/29 | 17,500 | 17,590 | 17,220 | 17,230 | -350 | -2.0 | 547,800 |
| 5/28 | 17,535 | 17,680 | 17,465 | 17,580 | -115 | -0.7 | 498,900 |
| 5/27 | 17,800 | 17,885 | 17,540 | 17,695 | -150 | -0.8 | 512,700 |
| 5/24 | 17,755 | 17,960 | 17,750 | 17,845 | -300 | -1.7 | 366,700 |
| 5/23 | 17,975 | 18,200 | 17,755 | 18,145 | +135 | +0.8 | 443,400 |
| 5/22 | 18,050 | 18,150 | 17,935 | 18,010 | -180 | -1.0 | 494,000 |
| 5/21 | 18,150 | 18,295 | 18,010 | 18,190 | -75 | -0.4 | 647,700 |
| 5/20 | 18,345 | 18,485 | 18,190 | 18,265 | -220 | -1.2 | 604,900 |
| 5/17 | 18,400 | 18,785 | 18,235 | 18,485 | -45 | -0.2 | 757,500 |
| 5/16 | 18,340 | 18,585 | 18,070 | 18,530 | +580 | +3.2 | 1,620,300 |
| 5/15 | 19,000 | 19,005 | 17,725 | 17,950 | -3,445 | -16.1 | 2,785,000 |
| 5/14 | 21,050 | 21,415 | 20,955 | 21,395 | +410 | +2.0 | 679,500 |
| 5/13 | 20,795 | 20,985 | 20,560 | 20,985 | +300 | +1.5 | 347,500 |
| 5/10 | 20,935 | 20,955 | 20,575 | 20,685 | +55 | +0.3 | 418,100 |
| 5/9 | 20,370 | 20,940 | 20,370 | 20,630 | +245 | +1.2 | 406,000 |
| 5/8 | 20,815 | 20,940 | 20,385 | 20,385 | -755 | -3.6 | 504,700 |
| 5/7 | 20,915 | 21,155 | 20,805 | 21,140 | +235 | +1.1 | 664,200 |
| 5/2 | 20,825 | 21,310 | 20,800 | 20,905 | +205 | +1.0 | 596,500 |
| 5/1 | 21,245 | 21,350 | 20,660 | 20,700 | -545 | -2.6 | 768,900 |
| 4/30 | 21,500 | 21,635 | 20,960 | 21,245 | -575 | -2.6 | 988,200 |
| 4/26 | 21,645 | 21,860 | 21,480 | 21,820 | +225 | +1.0 | 392,200 |
| 4/25 | 21,575 | 21,810 | 21,320 | 21,595 | -40 | -0.2 | 484,400 |
| 4/24 | 21,510 | 21,750 | 21,485 | 21,635 | +340 | +1.6 | 424,100 |
| 4/23 | 21,555 | 21,820 | 21,290 | 21,295 | -185 | -0.9 | 418,100 |
| 4/22 | 21,210 | 21,550 | 21,125 | 21,480 | +220 | +1.0 | 471,200 |
| 4/19 | 21,300 | 21,525 | 21,115 | 21,260 | -310 | -1.4 | 672,500 |
| 4/18 | 21,890 | 22,080 | 21,550 | 21,570 | -335 | -1.5 | 614,300 |
| 4/17 | 22,340 | 22,340 | 21,840 | 21,905 | -450 | -2.0 | 608,600 |
| 4/16 | 22,840 | 22,840 | 22,215 | 22,355 | -805 | -3.5 | 670,800 |
▶︎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