3891東証S貸借
業種 パルプ・紙
ニッポン高度紙工業 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 |
|---|---|
| 2,429 (24/07/17) | 1,676 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,429 (24/07/17) | 1,676 (24/02/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,814 | 1,908 | 1,810 | 1,881 | +65 | +3.6 | 91,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,851 | 1,851 | 1,792 | 1,816 | -63 | -3.4 | 182,300 |
| 1/31 | 1,953 | 2,006 | 1,825 | 1,879 | -51 | -2.6 | 342,300 |
| 1/24 | 1,881 | 1,942 | 1,881 | 1,930 | +50 | +2.7 | 67,500 |
| 1/17 | 1,915 | 1,930 | 1,875 | 1,880 | -37 | -1.9 | 42,200 |
| 1/10 | 1,993 | 1,995 | 1,907 | 1,917 | -73 | -3.7 | 68,400 |
| 12/30 | 2,029 | 2,049 | 1,987 | 1,990 | -33 | -1.6 | 38,000 |
| 12/27 | 1,916 | 2,035 | 1,902 | 2,023 | +121 | +6.4 | 221,200 |
| 12/20 | 1,978 | 2,060 | 1,887 | 1,902 | -59 | -3.0 | 211,600 |
| 12/13 | 1,971 | 2,005 | 1,953 | 1,961 | -20 | -1.0 | 91,500 |
| 12/6 | 2,085 | 2,093 | 1,973 | 1,981 | -122 | -5.8 | 114,500 |
| 11/29 | 2,190 | 2,197 | 2,026 | 2,103 | -85 | -3.9 | 129,500 |
| 11/22 | 2,036 | 2,188 | 2,031 | 2,188 | +128 | +6.2 | 106,000 |
| 11/15 | 1,944 | 2,124 | 1,922 | 2,060 | +115 | +5.9 | 224,600 |
| 11/8 | 1,937 | 1,951 | 1,883 | 1,945 | +48 | +2.5 | 84,900 |
| 11/1 | 1,800 | 1,928 | 1,800 | 1,897 | +97 | +5.4 | 85,500 |
| 10/25 | 1,892 | 1,911 | 1,791 | 1,800 | -92 | -4.9 | 67,700 |
| 10/18 | 1,960 | 1,985 | 1,890 | 1,892 | -54 | -2.8 | 44,300 |
| 10/11 | 1,974 | 2,011 | 1,932 | 1,946 | -31 | -1.6 | 31,500 |
| 10/4 | 1,999 | 2,056 | 1,936 | 1,977 | -63 | -3.1 | 88,700 |
| 9/27 | 1,998 | 2,084 | 1,970 | 2,040 | +69 | +3.5 | 51,500 |
| 9/20 | 1,987 | 2,000 | 1,901 | 1,971 | -7 | -0.4 | 69,500 |
| 9/13 | 1,793 | 2,010 | 1,788 | 1,978 | +105 | +5.6 | 113,800 |
| 9/6 | 2,040 | 2,047 | 1,858 | 1,873 | -150 | -7.4 | 107,600 |
| 8/30 | 1,971 | 2,049 | 1,946 | 2,023 | +68 | +3.5 | 86,200 |
| 8/23 | 1,980 | 1,981 | 1,920 | 1,955 | -29 | -1.5 | 86,500 |
| 8/16 | 1,910 | 1,992 | 1,878 | 1,984 | +85 | +4.5 | 121,200 |
| 8/9 | 1,999 | 2,014 | 1,680 | 1,899 | -251 | -11.7 | 431,100 |
| 8/2 | 2,186 | 2,364 | 2,100 | 2,150 | -3 | -0.1 | 307,700 |
| 7/26 | 2,245 | 2,262 | 2,132 | 2,153 | -126 | -5.5 | 138,500 |
| 7/19 | 2,370 | 2,429 | 2,229 | 2,279 | -81 | -3.4 | 132,000 |
▶︎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
