！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
取引時間外
(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) | 2,768 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,942 | 3,975 | 3,923 | 3,975 | +35 | +0.9 | 427,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,797 | 3,871 | 3,789 | 3,844 | +83 | +2.2 | 567,800 |
| 3/5 | 3,735 | 3,787 | 3,719 | 3,761 | +3 | +0.1 | 891,400 |
| 3/4 | 3,763 | 3,796 | 3,745 | 3,758 | -45 | -1.2 | 647,400 |
| 3/1 | 3,750 | 3,826 | 3,750 | 3,803 | +46 | +1.2 | 479,600 |
| 2/29 | 3,788 | 3,799 | 3,738 | 3,757 | -47 | -1.2 | 572,100 |
| 2/28 | 3,782 | 3,820 | 3,779 | 3,804 | +3 | +0.1 | 363,800 |
| 2/27 | 3,800 | 3,829 | 3,762 | 3,801 | -5 | -0.1 | 343,300 |
| 2/26 | 3,884 | 3,894 | 3,788 | 3,806 | -42 | -1.1 | 328,500 |
| 2/22 | 3,850 | 3,916 | 3,845 | 3,848 | +13 | +0.3 | 538,500 |
| 2/21 | 3,849 | 3,865 | 3,798 | 3,835 | +33 | +0.9 | 705,500 |
| 2/20 | 3,766 | 3,847 | 3,749 | 3,802 | +55 | +1.5 | 502,500 |
| 2/19 | 3,736 | 3,769 | 3,726 | 3,747 | +11 | +0.3 | 350,100 |
| 2/16 | 3,733 | 3,802 | 3,719 | 3,736 | -6 | -0.2 | 362,600 |
| 2/15 | 3,740 | 3,756 | 3,696 | 3,742 | +30 | +0.8 | 362,400 |
| 2/14 | 3,701 | 3,735 | 3,691 | 3,712 | +18 | +0.5 | 301,400 |
| 2/13 | 3,650 | 3,700 | 3,622 | 3,694 | +40 | +1.1 | 276,500 |
| 2/9 | 3,680 | 3,697 | 3,648 | 3,654 | -22 | -0.6 | 535,900 |
| 2/8 | 3,720 | 3,732 | 3,667 | 3,676 | -74 | -2.0 | 495,700 |
| 2/7 | 3,745 | 3,801 | 3,700 | 3,750 | +145 | +4.0 | 1,036,800 |
| 2/6 | 3,600 | 3,637 | 3,572 | 3,605 | -21 | -0.6 | 559,100 |
| 2/5 | 3,651 | 3,658 | 3,607 | 3,626 | -16 | -0.4 | 321,000 |
| 2/2 | 3,661 | 3,690 | 3,640 | 3,642 | +14 | +0.4 | 503,200 |
▶︎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