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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,431 | 3,458 | 3,261 | 3,285 | -149 | -4.3 | 3,065,700 |
| 9/22 | 3,552 | 3,577 | 3,417 | 3,434 | -115 | -3.2 | 1,465,000 |
| 9/15 | 3,550 | 3,601 | 3,526 | 3,549 | +20 | +0.6 | 1,884,800 |
| 9/8 | 3,490 | 3,592 | 3,476 | 3,529 | +36 | +1.0 | 1,962,300 |
| 9/1 | 3,414 | 3,502 | 3,384 | 3,493 | +101 | +3.0 | 1,751,100 |
| 8/25 | 3,344 | 3,444 | 3,320 | 3,392 | +59 | +1.8 | 1,938,800 |
| 8/18 | 3,395 | 3,433 | 3,313 | 3,333 | -57 | -1.7 | 1,595,500 |
| 8/10 | 3,308 | 3,411 | 3,276 | 3,390 | +58 | +1.7 | 1,740,100 |
| 8/4 | 3,241 | 3,345 | 3,224 | 3,332 | +115 | +3.6 | 3,429,300 |
| 7/28 | 3,207 | 3,244 | 3,180 | 3,217 | +26 | +0.8 | 2,286,100 |
| 7/21 | 3,175 | 3,230 | 3,149 | 3,191 | +39 | +1.2 | 1,680,400 |
| 7/14 | 3,055 | 3,188 | 3,032 | 3,152 | +100 | +3.3 | 2,177,800 |
| 7/7 | 3,081 | 3,116 | 3,036 | 3,052 | -29 | -0.9 | 1,394,800 |
| 6/30 | 3,155 | 3,165 | 3,052 | 3,081 | -66 | -2.1 | 1,904,300 |
| 6/23 | 3,150 | 3,172 | 3,087 | 3,147 | +26 | +0.8 | 2,026,300 |
| 6/16 | 3,085 | 3,146 | 3,052 | 3,121 | +46 | +1.5 | 2,298,700 |
| 6/9 | 3,054 | 3,113 | 3,040 | 3,075 | +35 | +1.2 | 2,305,100 |
| 6/2 | 3,045 | 3,055 | 2,968 | 3,040 | 0 | 0.0 | 2,062,600 |
| 5/26 | 3,055 | 3,130 | 3,010 | 3,040 | -15 | -0.5 | 1,823,200 |
| 5/19 | 3,060 | 3,115 | 3,025 | 3,055 | +15 | +0.5 | 2,706,900 |
| 5/12 | 2,777 | 3,135 | 2,768 | 3,040 | +250 | +9.0 | 4,896,100 |
| 5/2 | 2,798 | 2,830 | 2,772 | 2,790 | -4 | -0.1 | 812,100 |
| 4/28 | 2,736 | 2,801 | 2,694 | 2,794 | +72 | +2.7 | 2,401,300 |
| 4/21 | 2,667 | 2,766 | 2,658 | 2,722 | +50 | +1.9 | 2,195,600 |
| 4/14 | 2,674 | 2,681 | 2,633 | 2,672 | +7 | +0.3 | 1,641,400 |
| 4/7 | 2,688 | 2,721 | 2,655 | 2,665 | -19 | -0.7 | 2,280,700 |
| 3/31 | 2,720 | 2,732 | 2,670 | 2,684 | -14 | -0.5 | 1,893,100 |
| 3/24 | 2,694 | 2,719 | 2,668 | 2,698 | -1 | +0.0 | 1,131,300 |
| 3/17 | 2,711 | 2,745 | 2,645 | 2,699 | -20 | -0.7 | 2,229,700 |
| 3/10 | 2,685 | 2,725 | 2,681 | 2,719 | +36 | +1.3 | 1,875,800 |
▶︎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
