2871東証P貸借
業種 食料品
ニチレイ 株価時系列データ
PTS
4,147.9
円
(12:58)
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) | 3,196 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,554 (24/09/11) | 3,393 (24/07/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,118 | 4,168 | 4,043 | 4,148 | +55 | +1.3 | 1,105,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,007 | 4,118 | 3,991 | 4,093 | +72 | +1.8 | 1,830,800 |
| 11/15 | 4,147 | 4,175 | 4,016 | 4,021 | -166 | -4.0 | 2,744,600 |
| 11/8 | 4,264 | 4,327 | 4,072 | 4,187 | -58 | -1.4 | 4,899,900 |
| 11/1 | 4,102 | 4,318 | 4,083 | 4,245 | +103 | +2.5 | 4,720,300 |
| 10/25 | 4,303 | 4,305 | 4,126 | 4,142 | -158 | -3.7 | 2,156,100 |
| 10/18 | 4,417 | 4,446 | 4,293 | 4,300 | -124 | -2.8 | 1,612,700 |
| 10/11 | 4,437 | 4,509 | 4,337 | 4,424 | -13 | -0.3 | 2,462,400 |
| 10/4 | 4,310 | 4,499 | 4,301 | 4,437 | +68 | +1.6 | 3,005,100 |
| 9/27 | 4,460 | 4,529 | 4,331 | 4,369 | -94 | -2.1 | 2,489,800 |
| 9/20 | 4,413 | 4,533 | 4,392 | 4,463 | +98 | +2.3 | 2,561,800 |
| 9/13 | 4,315 | 4,554 | 4,301 | 4,365 | +29 | +0.7 | 3,324,100 |
| 9/6 | 4,331 | 4,406 | 4,286 | 4,336 | -40 | -0.9 | 2,554,300 |
| 8/30 | 4,356 | 4,464 | 4,336 | 4,376 | +39 | +0.9 | 3,690,100 |
| 8/23 | 3,992 | 4,345 | 3,957 | 4,337 | +352 | +8.8 | 3,074,000 |
| 8/16 | 3,946 | 3,990 | 3,867 | 3,985 | +52 | +1.3 | 2,385,000 |
| 8/9 | 3,749 | 4,185 | 3,541 | 3,933 | +86 | +2.2 | 7,084,500 |
| 8/2 | 3,947 | 3,970 | 3,846 | 3,847 | -33 | -0.9 | 3,632,200 |
| 7/26 | 3,726 | 3,891 | 3,707 | 3,880 | +154 | +4.1 | 4,410,200 |
| 7/19 | 3,594 | 3,794 | 3,521 | 3,726 | +132 | +3.7 | 3,124,800 |
| 7/12 | 3,421 | 3,609 | 3,393 | 3,594 | +176 | +5.2 | 2,821,100 |
| 7/5 | 3,541 | 3,585 | 3,415 | 3,418 | -122 | -3.5 | 2,510,100 |
| 6/28 | 3,559 | 3,576 | 3,506 | 3,540 | +26 | +0.7 | 1,868,100 |
| 6/21 | 3,585 | 3,681 | 3,485 | 3,514 | -65 | -1.8 | 2,687,300 |
| 6/14 | 3,688 | 3,734 | 3,514 | 3,579 | -123 | -3.3 | 2,382,600 |
| 6/7 | 3,566 | 3,763 | 3,565 | 3,702 | +147 | +4.1 | 2,199,800 |
| 5/31 | 3,622 | 3,638 | 3,457 | 3,555 | -56 | -1.6 | 1,696,600 |
| 5/24 | 3,721 | 3,754 | 3,591 | 3,611 | -115 | -3.1 | 2,294,300 |
| 5/17 | 3,910 | 3,919 | 3,605 | 3,726 | -193 | -4.9 | 2,734,400 |
| 5/10 | 3,914 | 3,988 | 3,890 | 3,919 | -56 | -1.4 | 1,578,900 |
| 5/2 | 3,960 | 3,975 | 3,899 | 3,975 | +39 | +1.0 | 1,220,700 |
▶︎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
