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) | 3,207 (23/12/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,118 | 4,332 | 4,043 | 4,302 | +209 | +5.1 | 3,368,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,934 | 3,942 | 3,830 | 3,936 | +67 | +1.7 | 2,347,000 |
| 4/19 | 4,065 | 4,132 | 3,802 | 3,869 | -262 | -6.3 | 2,291,100 |
| 4/12 | 4,058 | 4,150 | 4,018 | 4,131 | +72 | +1.8 | 1,539,100 |
| 4/5 | 4,149 | 4,167 | 4,003 | 4,059 | -84 | -2.0 | 2,584,700 |
| 3/29 | 4,124 | 4,204 | 4,034 | 4,143 | +33 | +0.8 | 2,176,400 |
| 3/22 | 4,070 | 4,120 | 3,992 | 4,110 | +64 | +1.6 | 2,075,300 |
| 3/15 | 3,990 | 4,075 | 3,920 | 4,046 | +99 | +2.5 | 2,918,800 |
| 3/8 | 3,763 | 3,996 | 3,719 | 3,947 | +144 | +3.8 | 3,480,900 |
| 3/1 | 3,884 | 3,894 | 3,738 | 3,803 | -45 | -1.2 | 2,087,300 |
| 2/22 | 3,736 | 3,916 | 3,726 | 3,848 | +112 | +3.0 | 2,096,600 |
| 2/16 | 3,650 | 3,802 | 3,622 | 3,736 | +82 | +2.2 | 1,302,900 |
| 2/9 | 3,651 | 3,801 | 3,572 | 3,654 | +12 | +0.3 | 2,948,500 |
| 2/2 | 3,547 | 3,690 | 3,511 | 3,642 | +107 | +3.0 | 2,074,300 |
| 1/26 | 3,499 | 3,577 | 3,482 | 3,535 | +36 | +1.0 | 2,828,200 |
| 1/19 | 3,567 | 3,624 | 3,412 | 3,499 | -79 | -2.2 | 3,509,300 |
| 1/12 | 3,503 | 3,647 | 3,493 | 3,578 | +75 | +2.1 | 1,626,200 |
| 1/5 | 3,450 | 3,540 | 3,427 | 3,503 | +29 | +0.8 | 624,800 |
| 12/29 | 3,495 | 3,530 | 3,441 | 3,474 | +34 | +1.0 | 1,590,100 |
| 12/22 | 3,476 | 3,521 | 3,411 | 3,440 | -102 | -2.9 | 2,463,800 |
| 12/15 | 3,439 | 3,716 | 3,427 | 3,542 | +40 | +1.1 | 4,918,000 |
| 12/8 | 3,216 | 3,599 | 3,207 | 3,502 | +281 | +8.7 | 3,690,700 |
| 12/1 | 3,295 | 3,299 | 3,196 | 3,221 | -52 | -1.6 | 1,699,600 |
| 11/24 | 3,246 | 3,300 | 3,181 | 3,273 | +5 | +0.2 | 1,587,300 |
| 11/17 | 3,264 | 3,304 | 3,207 | 3,268 | -14 | -0.4 | 2,349,700 |
| 11/10 | 3,271 | 3,287 | 3,129 | 3,282 | +40 | +1.2 | 2,800,900 |
| 11/2 | 3,201 | 3,282 | 3,127 | 3,242 | +32 | +1.0 | 3,231,800 |
| 10/27 | 3,214 | 3,236 | 3,110 | 3,210 | -4 | -0.1 | 1,911,200 |
| 10/20 | 3,206 | 3,230 | 3,125 | 3,214 | -3 | -0.1 | 1,500,900 |
| 10/13 | 3,285 | 3,356 | 3,196 | 3,217 | -14 | -0.4 | 1,925,600 |
| 10/6 | 3,317 | 3,346 | 3,151 | 3,231 | -54 | -1.6 | 2,493,000 |
▶︎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
