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 |
|---|---|
| 4,554 (24/09/11) | 3,254 (23/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,554 (24/09/11) | 3,393 (24/07/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,216 | 4,246 | 4,206 | 4,238 | +16 | +0.4 | 290,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 4,303 | 4,305 | 4,255 | 4,285 | -15 | -0.4 | 576,600 |
| 10/18 | 4,331 | 4,371 | 4,293 | 4,300 | -49 | -1.1 | 432,100 |
| 10/17 | 4,389 | 4,399 | 4,344 | 4,349 | -32 | -0.7 | 336,500 |
| 10/16 | 4,405 | 4,441 | 4,377 | 4,381 | -11 | -0.3 | 323,400 |
| 10/15 | 4,417 | 4,446 | 4,390 | 4,392 | -32 | -0.7 | 520,700 |
| 10/11 | 4,456 | 4,456 | 4,395 | 4,424 | -11 | -0.3 | 456,800 |
| 10/10 | 4,482 | 4,482 | 4,422 | 4,435 | -54 | -1.2 | 446,600 |
| 10/9 | 4,466 | 4,509 | 4,454 | 4,489 | +47 | +1.1 | 476,200 |
| 10/8 | 4,366 | 4,447 | 4,337 | 4,442 | +39 | +0.9 | 476,300 |
| 10/7 | 4,437 | 4,450 | 4,355 | 4,403 | -34 | -0.8 | 606,500 |
| 10/4 | 4,373 | 4,448 | 4,370 | 4,437 | +26 | +0.6 | 432,300 |
| 10/3 | 4,412 | 4,454 | 4,387 | 4,411 | +22 | +0.5 | 526,300 |
| 10/2 | 4,411 | 4,450 | 4,384 | 4,389 | -15 | -0.3 | 592,000 |
| 10/1 | 4,463 | 4,463 | 4,394 | 4,404 | -63 | -1.4 | 497,700 |
| 9/30 | 4,310 | 4,499 | 4,301 | 4,467 | +98 | +2.2 | 956,800 |
| 9/27 | 4,399 | 4,436 | 4,331 | 4,369 | -126 | -2.8 | 1,109,800 |
| 9/26 | 4,440 | 4,495 | 4,421 | 4,495 | +81 | +1.8 | 529,300 |
| 9/25 | 4,470 | 4,470 | 4,386 | 4,414 | -57 | -1.3 | 366,100 |
| 9/24 | 4,460 | 4,529 | 4,441 | 4,471 | +8 | +0.2 | 484,600 |
| 9/20 | 4,464 | 4,488 | 4,442 | 4,463 | -1 | +0.0 | 775,900 |
| 9/19 | 4,480 | 4,533 | 4,419 | 4,464 | -16 | -0.4 | 640,800 |
| 9/18 | 4,451 | 4,490 | 4,423 | 4,480 | +19 | +0.4 | 635,300 |
| 9/17 | 4,413 | 4,490 | 4,392 | 4,461 | +96 | +2.2 | 509,800 |
| 9/13 | 4,377 | 4,407 | 4,308 | 4,365 | -57 | -1.3 | 701,500 |
| 9/12 | 4,415 | 4,437 | 4,360 | 4,422 | +35 | +0.8 | 690,300 |
| 9/11 | 4,549 | 4,554 | 4,357 | 4,387 | -103 | -2.3 | 778,400 |
| 9/10 | 4,377 | 4,512 | 4,366 | 4,490 | +113 | +2.6 | 707,000 |
| 9/9 | 4,315 | 4,393 | 4,301 | 4,377 | +41 | +1.0 | 446,900 |
| 9/6 | 4,350 | 4,397 | 4,320 | 4,336 | +1 | +0.0 | 438,400 |
| 9/5 | 4,314 | 4,389 | 4,286 | 4,335 | +13 | +0.3 | 472,200 |
▶︎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
