！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
840.7
円
(21:45)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 852.0 | 853.8 | 836.6 | 836.6 | -20.4 | -2.4 | 3,127,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 862.3 | 864.5 | 850.6 | 857.0 | +4.8 | +0.6 | 3,943,600 |
| 1/24 | 850.0 | 859.2 | 842.4 | 852.2 | +1.8 | +0.2 | 4,289,500 |
| 1/17 | 862.2 | 868.7 | 845.4 | 850.4 | -11.5 | -1.3 | 4,926,100 |
| 1/10 | 898.0 | 899.5 | 860.4 | 861.9 | -37.5 | -4.2 | 5,920,800 |
| 12/30 | 903.1 | 909.5 | 897.3 | 899.4 | -0.6 | -0.1 | 1,005,200 |
| 12/27 | 878.7 | 902.4 | 873.1 | 900.0 | +21.5 | +2.5 | 4,545,400 |
| 12/20 | 907.0 | 910.0 | 875.7 | 878.5 | -28.5 | -3.1 | 5,497,200 |
| 12/13 | 920.7 | 922.1 | 903.8 | 907.0 | -14.8 | -1.6 | 4,917,500 |
| 12/6 | 932.0 | 953.9 | 917.3 | 921.8 | -13.8 | -1.5 | 5,214,900 |
| 11/29 | 925.0 | 940.9 | 901.5 | 935.6 | +16.1 | +1.8 | 5,517,600 |
| 11/22 | 926.2 | 927.6 | 907.1 | 919.5 | -8.7 | -0.9 | 5,281,200 |
| 11/15 | 934.0 | 980.6 | 927.0 | 928.2 | -8.3 | -0.9 | 6,941,100 |
| 11/8 | 940.0 | 964.9 | 878.2 | 936.5 | -1.5 | -0.2 | 10,361,500 |
| 11/1 | 896.7 | 941.1 | 893.9 | 938.0 | +41.2 | +4.6 | 7,155,200 |
| 10/25 | 936.0 | 937.5 | 885.5 | 896.8 | -43.2 | -4.6 | 4,798,700 |
| 10/18 | 956.9 | 958.0 | 931.2 | 940.0 | -1.9 | -0.2 | 3,796,100 |
| 10/11 | 935.0 | 951.0 | 919.1 | 941.9 | +11.3 | +1.2 | 6,455,500 |
| 10/4 | 902.9 | 932.0 | 894.1 | 930.6 | -6.3 | -0.7 | 6,547,100 |
| 9/27 | 940.0 | 954.4 | 917.2 | 936.9 | +16.8 | +1.8 | 6,377,400 |
| 9/20 | 924.0 | 937.6 | 906.6 | 920.1 | +9.8 | +1.1 | 4,505,100 |
| 9/13 | 905.0 | 942.6 | 900.1 | 910.3 | -13.4 | -1.5 | 6,894,800 |
| 9/6 | 930.0 | 961.5 | 912.2 | 923.7 | -2.0 | -0.2 | 7,328,500 |
| 8/30 | 885.0 | 943.4 | 881.5 | 925.7 | +46.9 | +5.3 | 9,328,100 |
| 8/23 | 874.0 | 884.8 | 855.1 | 878.8 | +4.7 | +0.5 | 5,735,300 |
| 8/16 | 838.4 | 875.3 | 835.0 | 874.1 | +35.6 | +4.3 | 5,187,900 |
| 8/9 | 791.0 | 879.9 | 740.0 | 838.5 | +7.3 | +0.9 | 15,568,000 |
| 8/2 | 885.0 | 902.9 | 830.1 | 831.2 | -46.2 | -5.3 | 6,006,300 |
| 7/26 | 895.0 | 909.3 | 869.8 | 877.4 | -11.2 | -1.3 | 6,584,600 |
| 7/19 | 874.0 | 911.2 | 862.5 | 888.6 | +21.6 | +2.5 | 6,608,200 |
| 7/12 | 835.0 | 872.3 | 832.0 | 867.0 | +27.0 | +3.2 | 7,671,200 |
▶︎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
