！決算発表予定日 2024/05/14
5184東証S貸借
業種 ゴム製品
ニチリン 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 |
|---|---|
| 4,010 (24/04/09) | 2,380 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,010 (24/04/09) | 3,225 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,935 | 3,975 | 3,925 | 3,955 | +20 | +0.5 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,935 | 3,960 | 3,920 | 3,935 | -10 | -0.3 | 11,500 |
| 4/30 | 3,925 | 3,945 | 3,905 | 3,945 | +85 | +2.2 | 18,400 |
| 4/26 | 3,875 | 3,895 | 3,825 | 3,860 | -15 | -0.4 | 11,600 |
| 4/25 | 3,895 | 3,950 | 3,870 | 3,875 | -20 | -0.5 | 22,200 |
| 4/24 | 3,850 | 3,895 | 3,850 | 3,895 | +45 | +1.2 | 10,200 |
| 4/23 | 3,895 | 3,910 | 3,820 | 3,850 | 0 | 0.0 | 12,800 |
| 4/22 | 3,785 | 3,850 | 3,785 | 3,850 | +70 | +1.9 | 10,400 |
| 4/19 | 3,805 | 3,805 | 3,710 | 3,780 | -20 | -0.5 | 23,400 |
| 4/18 | 3,815 | 3,815 | 3,770 | 3,800 | -45 | -1.2 | 32,200 |
| 4/17 | 3,890 | 3,890 | 3,820 | 3,845 | -40 | -1.0 | 16,200 |
| 4/16 | 3,975 | 3,975 | 3,870 | 3,885 | -95 | -2.4 | 24,300 |
| 4/15 | 3,975 | 3,980 | 3,900 | 3,980 | +5 | +0.1 | 13,300 |
| 4/12 | 3,955 | 4,005 | 3,955 | 3,975 | +20 | +0.5 | 22,300 |
| 4/11 | 3,955 | 4,010 | 3,955 | 3,955 | -20 | -0.5 | 22,800 |
| 4/10 | 3,990 | 3,990 | 3,950 | 3,975 | -5 | -0.1 | 15,800 |
| 4/9 | 3,925 | 4,010 | 3,915 | 3,980 | +55 | +1.4 | 37,500 |
| 4/8 | 3,870 | 3,940 | 3,860 | 3,925 | +60 | +1.6 | 38,200 |
| 4/5 | 3,760 | 3,865 | 3,730 | 3,865 | +75 | +2.0 | 29,500 |
| 4/4 | 3,840 | 3,840 | 3,790 | 3,790 | 0 | 0.0 | 15,500 |
| 4/3 | 3,695 | 3,820 | 3,695 | 3,790 | +80 | +2.2 | 26,300 |
| 4/2 | 3,760 | 3,760 | 3,685 | 3,710 | -10 | -0.3 | 34,800 |
| 4/1 | 3,895 | 3,895 | 3,715 | 3,720 | -110 | -2.9 | 76,700 |
| 3/29 | 3,760 | 3,830 | 3,750 | 3,830 | +125 | +3.4 | 28,100 |
| 3/28 | 3,665 | 3,760 | 3,665 | 3,705 | +70 | +1.9 | 34,000 |
| 3/27 | 3,640 | 3,660 | 3,630 | 3,635 | -10 | -0.3 | 15,800 |
| 3/26 | 3,605 | 3,645 | 3,600 | 3,645 | +40 | +1.1 | 8,700 |
| 3/25 | 3,565 | 3,640 | 3,565 | 3,605 | +40 | +1.1 | 19,300 |
| 3/22 | 3,600 | 3,610 | 3,540 | 3,565 | -15 | -0.4 | 13,500 |
| 3/21 | 3,550 | 3,580 | 3,535 | 3,580 | +60 | +1.7 | 18,400 |
| 3/19 | 3,520 | 3,530 | 3,485 | 3,520 | 0 | 0.0 | 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