2871東証P貸借
業種 食料品
ニチレイ 株価時系列データ
PTS
3,394.1
円
取引時間外
(15:24)
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 |
|---|---|
| 4,554.0 (24/09/11) | 3,393.0 (24/07/08) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,554.0 (24/09/11) | 3,393.0 (24/07/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 3,939.0 | 3,940.0 | 3,388.0 | 3,399.0 | -550.0 | -13.9 | 8,425,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,142.0 | 4,190.0 | 3,875.0 | 3,949.0 | -217.0 | -5.2 | 8,930,000 |
| 24/12 | 4,323.0 | 4,328.0 | 4,069.0 | 4,166.0 | -136.0 | -3.2 | 8,638,100 |
| 24/11 | 4,278.0 | 4,332.0 | 3,991.0 | 4,302.0 | +44.0 | +1.0 | 13,214,300 |
| 24/10 | 4,463.0 | 4,509.0 | 4,083.0 | 4,258.0 | -209.0 | -4.7 | 12,087,100 |
| 24/09 | 4,331.0 | 4,554.0 | 4,286.0 | 4,467.0 | +91.0 | +2.1 | 11,886,800 |
| 24/08 | 3,957.0 | 4,464.0 | 3,541.0 | 4,376.0 | +425.0 | +10.8 | 17,981,200 |
| 24/07 | 3,541.0 | 3,954.0 | 3,393.0 | 3,951.0 | +411.0 | +11.6 | 14,750,800 |
| 24/06 | 3,566.0 | 3,763.0 | 3,485.0 | 3,540.0 | -15.0 | -0.4 | 9,137,800 |
| 24/05 | 3,935.0 | 3,988.0 | 3,457.0 | 3,555.0 | -401.0 | -10.1 | 9,084,600 |
| 24/04 | 4,149.0 | 4,167.0 | 3,802.0 | 3,956.0 | -187.0 | -4.5 | 9,202,200 |
| 24/03 | 3,750.0 | 4,204.0 | 3,719.0 | 4,143.0 | +386.0 | +10.3 | 11,131,000 |
| 24/02 | 3,565.0 | 3,916.0 | 3,560.0 | 3,757.0 | +187.0 | +5.2 | 8,913,800 |
| 24/01 | 3,450.0 | 3,647.0 | 3,412.0 | 3,570.0 | +96.0 | +2.8 | 9,704,700 |
| 23/12 | 3,252.0 | 3,716.0 | 3,207.0 | 3,474.0 | +250.0 | +7.8 | 12,926,300 |
| 23/11 | 3,220.0 | 3,304.0 | 3,127.0 | 3,224.0 | -44.0 | -1.4 | 10,432,800 |
| 23/10 | 3,317.0 | 3,356.0 | 3,110.0 | 3,268.0 | -17.0 | -0.5 | 8,803,500 |
| 23/09 | 3,458.0 | 3,601.0 | 3,261.0 | 3,285.0 | -161.0 | -4.7 | 8,846,900 |
| 23/08 | 3,252.0 | 3,446.0 | 3,224.0 | 3,446.0 | +197.0 | +6.1 | 9,504,100 |
| 23/07 | 3,081.0 | 3,269.0 | 3,032.0 | 3,249.0 | +168.0 | +5.5 | 8,020,700 |
| 23/06 | 2,991.0 | 3,172.0 | 2,976.0 | 3,081.0 | +95.0 | +3.2 | 9,254,300 |
| 23/05 | 2,798.0 | 3,135.0 | 2,768.0 | 2,986.0 | +192.0 | +6.9 | 11,581,000 |
| 23/04 | 2,688.0 | 2,801.0 | 2,633.0 | 2,794.0 | +110.0 | +4.1 | 8,519,000 |
| 23/03 | 2,681.0 | 2,745.0 | 2,645.0 | 2,684.0 | -4.0 | -0.2 | 8,099,600 |
| 23/02 | 2,724.0 | 2,790.0 | 2,599.0 | 2,688.0 | -31.0 | -1.1 | 12,100,700 |
| 23/01 | 2,850.0 | 2,864.0 | 2,641.0 | 2,719.0 | -158.0 | -5.5 | 10,998,100 |
| 22/12 | 2,783.0 | 2,904.0 | 2,674.0 | 2,877.0 | +96.0 | +3.5 | 11,801,400 |
| 22/11 | 2,314.0 | 2,851.0 | 2,314.0 | 2,781.0 | +467.0 | +20.2 | 17,831,500 |
| 22/10 | 2,370.0 | 2,421.0 | 2,251.0 | 2,314.0 | -71.0 | -3.0 | 10,161,300 |
| 22/09 | 2,491.0 | 2,506.0 | 2,337.0 | 2,385.0 | -106.0 | -4.3 | 9,397,700 |
| 22/08 | 2,380.0 | 2,582.0 | 2,332.0 | 2,491.0 | +118.0 | +5.0 | 11,456,700 |
▶︎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
