！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,935 | 3,975 | 3,899 | 3,975 | +19 | +0.5 | 1,208,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,149 | 4,167 | 3,802 | 3,956 | -187 | -4.5 | 9,202,200 |
| 24/03 | 3,750 | 4,204 | 3,719 | 4,143 | +386 | +10.3 | 11,131,000 |
| 24/02 | 3,565 | 3,916 | 3,560 | 3,757 | +187 | +5.2 | 8,913,800 |
| 24/01 | 3,450 | 3,647 | 3,412 | 3,570 | +96 | +2.8 | 9,704,700 |
| 23/12 | 3,252 | 3,716 | 3,207 | 3,474 | +250 | +7.8 | 12,926,300 |
| 23/11 | 3,220 | 3,304 | 3,127 | 3,224 | -44 | -1.4 | 10,432,800 |
| 23/10 | 3,317 | 3,356 | 3,110 | 3,268 | -17 | -0.5 | 8,803,500 |
| 23/09 | 3,458 | 3,601 | 3,261 | 3,285 | -161 | -4.7 | 8,846,900 |
| 23/08 | 3,252 | 3,446 | 3,224 | 3,446 | +197 | +6.1 | 9,504,100 |
| 23/07 | 3,081 | 3,269 | 3,032 | 3,249 | +168 | +5.5 | 8,020,700 |
| 23/06 | 2,991 | 3,172 | 2,976 | 3,081 | +95 | +3.2 | 9,254,300 |
| 23/05 | 2,798 | 3,135 | 2,768 | 2,986 | +192 | +6.9 | 11,581,000 |
| 23/04 | 2,688 | 2,801 | 2,633 | 2,794 | +110 | +4.1 | 8,519,000 |
| 23/03 | 2,681 | 2,745 | 2,645 | 2,684 | -4 | -0.2 | 8,099,600 |
| 23/02 | 2,724 | 2,790 | 2,599 | 2,688 | -31 | -1.1 | 12,100,700 |
| 23/01 | 2,850 | 2,864 | 2,641 | 2,719 | -158 | -5.5 | 10,998,100 |
| 22/12 | 2,783 | 2,904 | 2,674 | 2,877 | +96 | +3.5 | 11,801,400 |
| 22/11 | 2,314 | 2,851 | 2,314 | 2,781 | +467 | +20.2 | 17,831,500 |
| 22/10 | 2,370 | 2,421 | 2,251 | 2,314 | -71 | -3.0 | 10,161,300 |
| 22/09 | 2,491 | 2,506 | 2,337 | 2,385 | -106 | -4.3 | 9,397,700 |
| 22/08 | 2,380 | 2,582 | 2,332 | 2,491 | +118 | +5.0 | 11,456,700 |
| 22/07 | 2,380 | 2,458 | 2,286 | 2,373 | +14 | +0.6 | 10,183,500 |
| 22/06 | 2,282 | 2,381 | 2,171 | 2,359 | +91 | +4.0 | 11,150,200 |
| 22/05 | 2,345 | 2,426 | 2,244 | 2,268 | -117 | -4.9 | 9,776,800 |
| 22/04 | 2,380 | 2,413 | 2,253 | 2,385 | +16 | +0.7 | 9,822,300 |
| 22/03 | 2,543 | 2,577 | 2,367 | 2,369 | -164 | -6.5 | 13,219,000 |
| 22/02 | 2,630 | 2,682 | 2,470 | 2,533 | -99 | -3.8 | 13,254,000 |
| 22/01 | 2,673 | 2,716 | 2,481 | 2,632 | -31 | -1.2 | 9,088,300 |
| 21/12 | 2,590 | 2,745 | 2,573 | 2,663 | +62 | +2.4 | 9,774,200 |
| 21/11 | 2,827 | 2,861 | 2,594 | 2,601 | -179 | -6.4 | 10,731,900 |
▶︎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