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) | 3,393 (24/07/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,271 | 4,328 | 4,252 | 4,312 | +27 | +0.6 | 513,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/4 | 4,325 | 4,387 | 4,300 | 4,322 | -67 | -1.5 | 547,700 |
| 9/3 | 4,350 | 4,406 | 4,333 | 4,389 | +27 | +0.6 | 502,300 |
| 9/2 | 4,331 | 4,362 | 4,295 | 4,362 | -14 | -0.3 | 593,700 |
| 8/30 | 4,420 | 4,422 | 4,336 | 4,376 | -72 | -1.6 | 735,100 |
| 8/29 | 4,437 | 4,457 | 4,406 | 4,448 | +11 | +0.3 | 462,800 |
| 8/28 | 4,460 | 4,464 | 4,403 | 4,437 | +3 | +0.1 | 582,200 |
| 8/27 | 4,406 | 4,462 | 4,360 | 4,434 | +28 | +0.6 | 792,100 |
| 8/26 | 4,356 | 4,459 | 4,350 | 4,406 | +69 | +1.6 | 1,117,900 |
| 8/23 | 4,258 | 4,345 | 4,251 | 4,337 | +122 | +2.9 | 733,900 |
| 8/22 | 4,197 | 4,255 | 4,188 | 4,215 | +47 | +1.1 | 670,000 |
| 8/21 | 4,120 | 4,222 | 4,120 | 4,168 | +94 | +2.3 | 699,900 |
| 8/20 | 4,031 | 4,095 | 4,024 | 4,074 | +32 | +0.8 | 461,100 |
| 8/19 | 3,992 | 4,052 | 3,957 | 4,042 | +57 | +1.4 | 509,100 |
| 8/16 | 3,922 | 3,990 | 3,905 | 3,985 | +28 | +0.7 | 632,600 |
| 8/15 | 3,958 | 3,974 | 3,908 | 3,957 | +15 | +0.4 | 588,100 |
| 8/14 | 3,940 | 3,965 | 3,894 | 3,942 | +2 | +0.1 | 530,100 |
| 8/13 | 3,946 | 3,970 | 3,867 | 3,940 | +7 | +0.2 | 634,200 |
| 8/9 | 3,915 | 3,963 | 3,844 | 3,933 | -28 | -0.7 | 1,195,100 |
| 8/8 | 3,948 | 4,110 | 3,940 | 3,961 | -9 | -0.2 | 1,121,700 |
| 8/7 | 4,039 | 4,185 | 3,960 | 3,970 | +281 | +7.6 | 2,011,700 |
| 8/6 | 3,680 | 3,800 | 3,580 | 3,689 | +118 | +3.3 | 1,230,300 |
| 8/5 | 3,749 | 3,852 | 3,541 | 3,571 | -276 | -7.2 | 1,525,700 |
| 8/2 | 3,884 | 3,935 | 3,847 | 3,847 | -68 | -1.7 | 1,089,100 |
| 8/1 | 3,957 | 3,970 | 3,859 | 3,915 | -36 | -0.9 | 658,500 |
▶︎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
