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
874.5
円
(19:28)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 916.7 | 918.7 | 867.1 | 870.4 | -46.3 | -5.1 | 6,391,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 918.0 | 937.0 | 904.6 | 916.7 | -3.4 | -0.4 | 5,494,600 |
| 5/17 | 957.8 | 980.0 | 873.2 | 920.1 | -44.5 | -4.6 | 13,313,600 |
| 5/10 | 950.0 | 966.8 | 941.6 | 964.6 | +5.5 | +0.6 | 4,553,200 |
| 5/2 | 952.0 | 959.1 | 943.8 | 959.1 | +9.0 | +1.0 | 2,574,400 |
| 4/26 | 953.9 | 975.2 | 935.9 | 950.1 | +9.4 | +1.0 | 6,510,800 |
| 4/19 | 938.1 | 958.0 | 913.3 | 940.7 | -11.5 | -1.2 | 9,146,800 |
| 4/12 | 930.6 | 956.0 | 926.1 | 952.2 | +23.4 | +2.5 | 7,029,500 |
| 4/5 | 963.2 | 966.4 | 910.2 | 928.8 | -31.3 | -3.3 | 11,347,200 |
| 3/29 | 985.2 | 1,002.5 | 942.8 | 960.1 | -24.1 | -2.5 | 11,167,300 |
| 3/22 | 969.4 | 987.0 | 951.2 | 984.2 | +25.7 | +2.7 | 6,230,600 |
| 3/15 | 940.0 | 962.0 | 913.4 | 958.5 | +8.9 | +0.9 | 9,122,300 |
| 3/8 | 954.9 | 958.0 | 928.5 | 949.6 | -1.5 | -0.2 | 8,765,500 |
| 3/1 | 945.7 | 963.0 | 915.8 | 951.1 | +13.9 | +1.5 | 8,372,000 |
| 2/22 | 934.4 | 951.2 | 919.0 | 937.2 | +6.3 | +0.7 | 6,184,700 |
| 2/16 | 914.0 | 941.9 | 911.6 | 930.9 | +22.8 | +2.5 | 9,264,600 |
| 2/9 | 824.7 | 916.9 | 803.0 | 908.1 | +91.1 | +11.2 | 19,100,300 |
| 2/2 | 791.3 | 823.8 | 791.3 | 817.0 | +31.1 | +4.0 | 6,011,800 |
| 1/26 | 794.4 | 798.3 | 780.0 | 785.9 | -4.2 | -0.5 | 5,034,100 |
| 1/19 | 788.0 | 804.1 | 772.4 | 790.1 | +0.2 | +0.0 | 7,387,900 |
| 1/12 | 768.7 | 806.2 | 763.3 | 789.9 | +21.2 | +2.8 | 6,865,000 |
| 1/5 | 757.1 | 775.0 | 750.3 | 768.7 | +9.6 | +1.3 | 3,418,400 |
| 12/29 | 771.0 | 772.9 | 754.3 | 759.1 | -3.7 | -0.5 | 5,938,200 |
| 12/22 | 750.5 | 769.9 | 738.0 | 762.8 | +0.1 | +0.0 | 7,882,500 |
| 12/15 | 785.2 | 821.0 | 757.5 | 762.7 | -7.5 | -1.0 | 12,252,500 |
| 12/8 | 736.6 | 785.7 | 729.7 | 770.2 | +28.2 | +3.8 | 9,055,600 |
| 12/1 | 739.8 | 754.9 | 723.5 | 742.0 | +10.8 | +1.5 | 7,487,700 |
| 11/24 | 706.5 | 741.4 | 700.2 | 731.2 | +25.7 | +3.6 | 6,885,200 |
| 11/17 | 710.0 | 714.6 | 696.8 | 705.5 | -2.6 | -0.4 | 6,366,700 |
| 11/10 | 750.0 | 750.0 | 680.5 | 708.1 | -29.9 | -4.1 | 19,826,000 |
| 11/2 | 713.0 | 744.1 | 705.7 | 738.0 | +22.0 | +3.1 | 6,254,100 |
▶︎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