4465東証S貸借
業種 化学
ニイタカ 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 |
---|---|
2,154 (23/07/04) | 1,794 (23/12/28) |
年初来高値 | 年初来安値 |
---|---|
2,038 (24/03/28) | 1,850 (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) |
---|---|---|---|---|---|---|---|
5/29 | 1,910 | 1,911 | 1,873 | 1,873 | -43 | -2.2 | 155,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/28 | 1,911 | 1,925 | 1,911 | 1,916 | -11 | -0.6 | 30,700 |
5/27 | 1,913 | 1,927 | 1,911 | 1,927 | +9 | +0.5 | 15,000 |
5/24 | 1,920 | 1,921 | 1,914 | 1,918 | -5 | -0.3 | 13,200 |
5/23 | 1,934 | 1,936 | 1,923 | 1,923 | -17 | -0.9 | 15,300 |
5/22 | 1,931 | 1,942 | 1,931 | 1,940 | +3 | +0.2 | 5,600 |
5/21 | 1,938 | 1,940 | 1,935 | 1,937 | -2 | -0.1 | 7,500 |
5/20 | 1,926 | 1,939 | 1,926 | 1,939 | +19 | +1.0 | 7,800 |
5/17 | 1,916 | 1,920 | 1,908 | 1,920 | +1 | +0.1 | 13,200 |
5/16 | 1,932 | 1,943 | 1,919 | 1,919 | -17 | -0.9 | 14,700 |
5/15 | 1,953 | 1,953 | 1,936 | 1,936 | -11 | -0.6 | 9,300 |
5/14 | 1,940 | 1,949 | 1,940 | 1,947 | +1 | +0.1 | 5,500 |
5/13 | 1,942 | 1,946 | 1,934 | 1,946 | +11 | +0.6 | 9,300 |
5/10 | 1,951 | 1,951 | 1,933 | 1,935 | -8 | -0.4 | 9,100 |
5/9 | 1,943 | 1,951 | 1,943 | 1,943 | -1 | -0.1 | 4,400 |
5/8 | 1,944 | 1,955 | 1,944 | 1,944 | 0 | 0.0 | 8,300 |
5/7 | 1,947 | 1,957 | 1,944 | 1,944 | -3 | -0.2 | 6,400 |
5/2 | 1,946 | 1,958 | 1,946 | 1,947 | -5 | -0.3 | 8,300 |
5/1 | 1,947 | 1,953 | 1,940 | 1,952 | -2 | -0.1 | 7,900 |
4/30 | 1,932 | 1,955 | 1,932 | 1,954 | +27 | +1.4 | 6,200 |
4/26 | 1,951 | 1,957 | 1,927 | 1,927 | -32 | -1.6 | 34,300 |
4/25 | 1,958 | 1,959 | 1,950 | 1,959 | +4 | +0.2 | 5,500 |
4/24 | 1,953 | 1,956 | 1,938 | 1,955 | +7 | +0.4 | 5,500 |
4/23 | 1,925 | 1,949 | 1,918 | 1,948 | +35 | +1.8 | 6,800 |
4/22 | 1,921 | 1,925 | 1,906 | 1,913 | +2 | +0.1 | 9,200 |
4/19 | 1,933 | 1,933 | 1,892 | 1,911 | -21 | -1.1 | 20,500 |
4/18 | 1,923 | 1,937 | 1,890 | 1,932 | +7 | +0.4 | 14,900 |
4/17 | 1,951 | 1,951 | 1,925 | 1,925 | -17 | -0.9 | 7,800 |
4/16 | 1,973 | 1,975 | 1,940 | 1,942 | -31 | -1.6 | 10,400 |
4/15 | 1,973 | 1,979 | 1,968 | 1,973 | -2 | -0.1 | 5,600 |
4/12 | 1,982 | 1,996 | 1,969 | 1,975 | -6 | -0.3 | 11,800 |
▶︎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