！決算発表予定日 2025/02/07
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
859.3
円
(09:47)
株価は15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) | 740.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,002.5 (24/03/27) | 740.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 898.0 | 899.5 | 842.4 | 858.9 | -40.5 | -4.5 | 18,475,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 932.0 | 953.9 | 873.1 | 899.4 | -36.2 | -3.9 | 21,180,200 |
| 24/11 | 924.0 | 980.6 | 878.2 | 935.6 | +2.8 | +0.3 | 29,775,600 |
| 24/10 | 920.0 | 958.0 | 885.5 | 932.8 | +15.3 | +1.7 | 25,556,300 |
| 24/09 | 930.0 | 961.5 | 900.1 | 917.5 | -8.2 | -0.9 | 26,627,900 |
| 24/08 | 890.0 | 943.4 | 740.0 | 925.7 | +24.0 | +2.7 | 38,892,800 |
| 24/07 | 866.8 | 911.2 | 832.0 | 901.7 | +38.9 | +4.5 | 30,017,500 |
| 24/06 | 885.0 | 895.7 | 833.3 | 862.8 | -18.8 | -2.1 | 20,199,900 |
| 24/05 | 950.1 | 980.0 | 853.2 | 881.6 | -66.7 | -7.0 | 32,527,600 |
| 24/04 | 963.2 | 975.2 | 910.2 | 948.3 | -11.8 | -1.2 | 34,950,800 |
| 24/03 | 945.0 | 1,002.5 | 913.4 | 960.1 | +7.5 | +0.8 | 36,668,000 |
| 24/02 | 805.0 | 963.0 | 800.8 | 952.6 | +145.5 | +18.0 | 44,427,000 |
| 24/01 | 757.1 | 807.9 | 750.3 | 807.1 | +48.0 | +6.3 | 25,829,500 |
| 23/12 | 740.1 | 821.0 | 729.7 | 759.1 | +21.7 | +2.9 | 36,164,400 |
| 23/11 | 740.0 | 754.9 | 680.5 | 737.4 | +6.2 | +0.9 | 43,276,700 |
| 23/10 | 733.8 | 742.7 | 684.2 | 731.2 | -0.5 | -0.1 | 29,721,500 |
| 23/09 | 766.9 | 777.0 | 728.6 | 731.7 | -33.0 | -4.3 | 31,296,400 |
| 23/08 | 675.6 | 789.3 | 664.2 | 764.7 | +88.1 | +13.0 | 48,982,700 |
| 23/07 | 649.4 | 690.0 | 640.1 | 676.6 | +30.5 | +4.7 | 27,143,500 |
| 23/06 | 624.0 | 668.9 | 620.0 | 646.1 | +20.1 | +3.2 | 30,407,400 |
| 23/05 | 598.0 | 649.0 | 584.0 | 626.0 | +32.0 | +5.4 | 33,188,000 |
| 23/04 | 546.0 | 594.0 | 543.0 | 594.0 | +51.0 | +9.4 | 30,472,400 |
| 23/03 | 542.0 | 560.0 | 534.0 | 543.0 | -3.0 | -0.6 | 36,600,900 |
| 23/02 | 542.0 | 552.0 | 522.0 | 546.0 | +7.0 | +1.3 | 24,963,900 |
| 23/01 | 546.0 | 547.0 | 517.0 | 539.0 | -10.0 | -1.8 | 22,117,000 |
| 22/12 | 525.0 | 553.0 | 511.0 | 549.0 | +27.0 | +5.2 | 27,582,800 |
| 22/11 | 537.0 | 558.0 | 498.0 | 522.0 | -8.0 | -1.5 | 45,261,200 |
| 22/10 | 541.0 | 554.0 | 530.0 | 530.0 | -15.0 | -2.8 | 23,983,900 |
| 22/09 | 569.0 | 571.0 | 535.0 | 545.0 | -26.0 | -4.6 | 26,845,500 |
| 22/08 | 594.0 | 602.0 | 535.0 | 571.0 | -27.0 | -4.5 | 32,123,500 |
| 22/07 | 578.0 | 608.0 | 560.0 | 598.0 | +25.0 | +4.4 | 30,639,500 |
▶︎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
