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) |
|---|---|---|---|---|---|---|---|
| 7/31 | 3,899 | 3,954 | 3,890 | 3,951 | +87 | +2.3 | 643,100 |
| 7/30 | 3,917 | 3,936 | 3,846 | 3,864 | -47 | -1.2 | 351,900 |
| 7/29 | 3,947 | 3,954 | 3,893 | 3,911 | +31 | +0.8 | 889,600 |
| 7/26 | 3,870 | 3,891 | 3,831 | 3,880 | +29 | +0.8 | 1,093,800 |
| 7/25 | 3,800 | 3,888 | 3,750 | 3,851 | +117 | +3.1 | 1,496,700 |
| 7/24 | 3,775 | 3,783 | 3,707 | 3,734 | -39 | -1.0 | 619,900 |
| 7/23 | 3,752 | 3,773 | 3,727 | 3,773 | +16 | +0.4 | 535,700 |
| 7/22 | 3,726 | 3,779 | 3,715 | 3,757 | +31 | +0.8 | 664,100 |
| 7/19 | 3,770 | 3,790 | 3,685 | 3,726 | -29 | -0.8 | 920,500 |
| 7/18 | 3,580 | 3,794 | 3,580 | 3,755 | +224 | +6.3 | 1,434,900 |
| 7/17 | 3,576 | 3,585 | 3,521 | 3,531 | -10 | -0.3 | 290,400 |
| 7/16 | 3,594 | 3,630 | 3,536 | 3,541 | -53 | -1.5 | 479,000 |
| 7/12 | 3,480 | 3,609 | 3,474 | 3,594 | +120 | +3.5 | 901,400 |
| 7/11 | 3,460 | 3,492 | 3,454 | 3,474 | +28 | +0.8 | 396,400 |
| 7/10 | 3,418 | 3,452 | 3,417 | 3,446 | +28 | +0.8 | 405,600 |
| 7/9 | 3,428 | 3,445 | 3,418 | 3,418 | -10 | -0.3 | 458,800 |
| 7/8 | 3,421 | 3,433 | 3,393 | 3,428 | +10 | +0.3 | 658,900 |
| 7/5 | 3,448 | 3,448 | 3,415 | 3,418 | -42 | -1.2 | 644,700 |
| 7/4 | 3,450 | 3,470 | 3,447 | 3,460 | -32 | -0.9 | 600,000 |
| 7/3 | 3,497 | 3,501 | 3,456 | 3,492 | -14 | -0.4 | 391,700 |
| 7/2 | 3,480 | 3,508 | 3,453 | 3,506 | +14 | +0.4 | 418,300 |
| 7/1 | 3,541 | 3,585 | 3,491 | 3,492 | -48 | -1.4 | 455,400 |
| 6/28 | 3,539 | 3,563 | 3,528 | 3,540 | -8 | -0.2 | 393,100 |
| 6/27 | 3,524 | 3,565 | 3,522 | 3,548 | +18 | +0.5 | 361,500 |
| 6/26 | 3,533 | 3,562 | 3,530 | 3,530 | -40 | -1.1 | 412,000 |
| 6/25 | 3,543 | 3,576 | 3,526 | 3,570 | +54 | +1.5 | 350,600 |
| 6/24 | 3,559 | 3,559 | 3,506 | 3,516 | +2 | +0.1 | 350,900 |
| 6/21 | 3,519 | 3,547 | 3,503 | 3,514 | -10 | -0.3 | 551,300 |
| 6/20 | 3,550 | 3,553 | 3,485 | 3,524 | -58 | -1.6 | 411,300 |
| 6/19 | 3,618 | 3,625 | 3,573 | 3,582 | -43 | -1.2 | 521,200 |
▶︎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
