!決算発表予定日 2024/05/13
4218東証P貸借
業種 化学
ニチバン 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 |
---|---|
2,128 (23/08/08) | 1,680 (23/12/13) |
年初来高値 | 年初来安値 |
---|---|
1,997 (24/03/27) | 1,718 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,920 | 1,920 | 1,887 | 1,887 | -19 | -1.0 | 48,000 |
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 | 1,947 | 1,947 | 1,869 | 1,906 | -13 | -0.7 | 84,400 |
4/19 | 1,968 | 1,984 | 1,890 | 1,919 | -63 | -3.2 | 90,700 |
4/12 | 1,978 | 1,992 | 1,970 | 1,982 | +7 | +0.4 | 75,100 |
4/5 | 1,988 | 1,992 | 1,947 | 1,975 | -9 | -0.5 | 105,200 |
3/29 | 1,952 | 1,997 | 1,942 | 1,984 | +32 | +1.6 | 177,300 |
3/22 | 1,946 | 1,952 | 1,917 | 1,952 | +5 | +0.3 | 123,800 |
3/15 | 1,904 | 1,947 | 1,878 | 1,947 | +40 | +2.1 | 168,700 |
3/8 | 1,900 | 1,907 | 1,868 | 1,907 | +23 | +1.2 | 212,900 |
3/1 | 1,849 | 1,897 | 1,849 | 1,884 | +42 | +2.3 | 143,600 |
2/22 | 1,857 | 1,871 | 1,830 | 1,842 | -10 | -0.5 | 107,700 |
2/16 | 1,830 | 1,875 | 1,823 | 1,852 | +32 | +1.8 | 220,300 |
2/9 | 1,751 | 1,848 | 1,750 | 1,820 | +69 | +3.9 | 284,000 |
2/2 | 1,731 | 1,760 | 1,728 | 1,751 | +23 | +1.3 | 136,500 |
1/26 | 1,757 | 1,762 | 1,728 | 1,728 | -16 | -0.9 | 126,200 |
1/19 | 1,778 | 1,789 | 1,740 | 1,744 | -34 | -1.9 | 116,700 |
1/12 | 1,760 | 1,788 | 1,760 | 1,778 | +23 | +1.3 | 103,400 |
1/5 | 1,731 | 1,755 | 1,718 | 1,755 | +22 | +1.3 | 55,300 |
12/29 | 1,720 | 1,733 | 1,705 | 1,733 | +20 | +1.2 | 117,000 |
12/22 | 1,699 | 1,730 | 1,681 | 1,713 | +15 | +0.9 | 110,800 |
12/15 | 1,757 | 1,757 | 1,680 | 1,698 | -27 | -1.6 | 275,400 |
12/8 | 1,760 | 1,780 | 1,714 | 1,725 | -36 | -2.0 | 179,700 |
12/1 | 1,770 | 1,776 | 1,746 | 1,761 | -2 | -0.1 | 84,900 |
11/24 | 1,779 | 1,780 | 1,738 | 1,763 | -13 | -0.7 | 85,800 |
11/17 | 1,775 | 1,777 | 1,746 | 1,776 | +16 | +0.9 | 125,800 |
11/10 | 1,850 | 1,850 | 1,701 | 1,760 | -78 | -4.2 | 293,500 |
11/2 | 1,810 | 1,852 | 1,785 | 1,838 | +29 | +1.6 | 227,100 |
10/27 | 1,806 | 1,813 | 1,758 | 1,809 | +6 | +0.3 | 130,600 |
10/20 | 1,821 | 1,837 | 1,793 | 1,803 | -20 | -1.1 | 107,100 |
10/13 | 1,865 | 1,875 | 1,816 | 1,823 | -37 | -2.0 | 88,200 |
10/6 | 1,831 | 1,862 | 1,800 | 1,860 | +31 | +1.7 | 189,400 |
▶︎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