！決算発表予定日 2024/05/14
2871東証P貸借
業種 食料品
ニチレイ 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 |
|---|---|
| 4,204 (24/03/27) | 2,694 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,204 (24/03/27) | 3,412 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,885 | 3,894 | 3,802 | 3,869 | -28 | -0.7 | 558,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,933 | 3,933 | 3,860 | 3,897 | -31 | -0.8 | 621,800 |
| 4/17 | 4,000 | 4,011 | 3,913 | 3,928 | -87 | -2.2 | 458,700 |
| 4/16 | 4,060 | 4,077 | 4,008 | 4,015 | -76 | -1.9 | 363,300 |
| 4/15 | 4,065 | 4,132 | 4,048 | 4,091 | -40 | -1.0 | 288,500 |
| 4/12 | 4,150 | 4,150 | 4,088 | 4,131 | +51 | +1.3 | 376,200 |
| 4/11 | 4,039 | 4,089 | 4,018 | 4,080 | -19 | -0.5 | 457,000 |
| 4/10 | 4,091 | 4,120 | 4,079 | 4,099 | -12 | -0.3 | 231,800 |
| 4/9 | 4,095 | 4,113 | 4,070 | 4,111 | +12 | +0.3 | 229,300 |
| 4/8 | 4,058 | 4,125 | 4,033 | 4,099 | +40 | +1.0 | 244,800 |
| 4/5 | 4,031 | 4,072 | 4,013 | 4,059 | +7 | +0.2 | 345,700 |
| 4/4 | 4,079 | 4,097 | 4,032 | 4,052 | +3 | +0.1 | 420,500 |
| 4/3 | 4,034 | 4,098 | 4,026 | 4,049 | +14 | +0.4 | 491,900 |
| 4/2 | 4,050 | 4,097 | 4,003 | 4,035 | -35 | -0.9 | 705,400 |
| 4/1 | 4,149 | 4,167 | 4,032 | 4,070 | -73 | -1.8 | 621,200 |
| 3/29 | 4,138 | 4,155 | 4,101 | 4,143 | +75 | +1.8 | 646,100 |
| 3/28 | 4,114 | 4,135 | 4,034 | 4,068 | -99 | -2.4 | 368,600 |
| 3/27 | 4,150 | 4,204 | 4,124 | 4,167 | +53 | +1.3 | 498,400 |
| 3/26 | 4,092 | 4,139 | 4,075 | 4,114 | +4 | +0.1 | 330,300 |
| 3/25 | 4,124 | 4,156 | 4,097 | 4,110 | 0 | 0.0 | 333,000 |
| 3/22 | 4,024 | 4,120 | 4,013 | 4,110 | +86 | +2.1 | 505,700 |
| 3/21 | 4,031 | 4,031 | 4,002 | 4,024 | -6 | -0.2 | 590,600 |
| 3/19 | 4,056 | 4,066 | 3,992 | 4,030 | -26 | -0.6 | 643,700 |
| 3/18 | 4,070 | 4,079 | 4,033 | 4,056 | +10 | +0.3 | 335,300 |
| 3/15 | 4,008 | 4,049 | 4,001 | 4,046 | -5 | -0.1 | 682,700 |
| 3/14 | 4,027 | 4,075 | 3,998 | 4,051 | +36 | +0.9 | 509,600 |
| 3/13 | 4,003 | 4,037 | 3,967 | 4,015 | +28 | +0.7 | 492,900 |
| 3/12 | 3,980 | 4,007 | 3,920 | 3,987 | +15 | +0.4 | 531,800 |
| 3/11 | 3,990 | 4,030 | 3,945 | 3,972 | +25 | +0.6 | 701,800 |
| 3/8 | 3,924 | 3,996 | 3,880 | 3,947 | +93 | +2.4 | 981,500 |
| 3/7 | 3,860 | 3,895 | 3,831 | 3,854 | +10 | +0.3 | 392,800 |
▶︎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