！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,450 | 4,204 | 3,412 | 3,975 | +501 | +14.4 | 40,159,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,850 | 3,716 | 2,599 | 3,474 | +597 | +20.8 | 119,087,000 |
| 2022 | 2,673 | 2,904 | 2,171 | 2,877 | +214 | +8.0 | 137,142,700 |
| 2021 | 2,920 | 3,135 | 2,545 | 2,663 | -236 | -8.1 | 112,403,200 |
| 2020 | 2,505 | 3,190 | 2,281 | 2,899 | +349 | +13.7 | 160,169,800 |
| 2019 | 2,960 | 3,185 | 2,318 | 2,550 | -475 | -15.7 | 132,303,100 |
| 2018 | 3,110 | 3,300 | 2,485 | 3,025 | -90 | -2.9 | 160,784,500 |
| 2017 | 2,430 | 3,430 | 2,264 | 3,115 | +695 | +28.7 | 164,272,100 |
| 2016 | 1,796 | 2,445 | 1,528 | 2,420 | +624 | +34.7 | 220,562,800 |
| 2015 | 1,094 | 1,934 | 1,064 | 1,796 | +702 | +64.2 | 171,038,500 |
| 2014 | 1,052 | 1,104 | 830 | 1,094 | +22 | +2.1 | 160,783,000 |
| 2013 | 928 | 1,204 | 864 | 1,072 | +172 | +19.1 | 160,973,500 |
| 2012 | 752 | 908 | 684 | 900 | +154 | +20.6 | 105,379,500 |
| 2011 | 754 | 796 | 560 | 746 | -4 | -0.5 | 132,850,500 |
| 2010 | 652 | 780 | 650 | 750 | +106 | +16.5 | 146,897,000 |
| 2009 | 860 | 862 | 614 | 644 | -206 | -24.2 | 157,853,000 |
| 2008 | 904 | 1,288 | 710 | 850 | -80 | -8.6 | 251,402,500 |
| 2007 | 1,352 | 1,568 | 864 | 930 | -404 | -30.3 | 172,502,000 |
| 2006 | 1,004 | 1,382 | 974 | 1,334 | +350 | +35.6 | 179,407,500 |
| 2005 | 814 | 1,102 | 760 | 984 | +168 | +20.6 | 133,376,500 |
| 2004 | 708 | 816 | 678 | 816 | +122 | +17.6 | 89,918,000 |
| 2003 | 674 | 854 | 644 | 694 | +28 | +4.2 | 77,706,500 |
| 2002 | 586 | 900 | 546 | 666 | +84 | +14.4 | 81,173,000 |
| 2001 | 970 | 1,060 | 562 | 582 | -378 | -39.4 | 83,797,000 |
| 2000 | 530 | 1,100 | 490 | 960 | +430 | +81.1 | 101,644,500 |
| 1999 | 520 | 700 | 480 | 530 | -8 | -1.5 | 72,391,000 |
| 1998 | 530 | 708 | 452 | 538 | -22 | -3.9 | 48,896,500 |
| 1997 | 1,144 | 1,218 | 500 | 560 | -566 | -50.3 | 48,347,000 |
| 1996 | 1,380 | 1,580 | 1,100 | 1,126 | -214 | -16.0 | 49,751,500 |
| 1995 | 1,330 | 1,416 | 1,000 | 1,340 | +10 | +0.8 | 39,612,000 |
| 1994 | 1,382 | 1,630 | 1,302 | 1,330 | -88 | -6.2 | 43,919,000 |
▶︎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