！決算発表予定日 2024/12/24
4465東証S貸借
業種 化学
ニイタカ 株価時系列データ
PTS
2,003.8
円
(12:43)
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 |
|---|---|
| 2,038 (24/03/28) | 1,648 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,038 (24/03/28) | 1,648 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,973 | 2,020 | 1,972 | 2,006 | +34 | +1.7 | 19,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,970 | 1,987 | 1,967 | 1,972 | +2 | +0.1 | 13,500 |
| 12/16 | 1,941 | 1,978 | 1,938 | 1,970 | +28 | +1.4 | 24,200 |
| 12/13 | 1,936 | 1,944 | 1,932 | 1,942 | -7 | -0.4 | 9,800 |
| 12/12 | 1,956 | 1,956 | 1,935 | 1,949 | +7 | +0.4 | 13,400 |
| 12/11 | 1,959 | 1,959 | 1,926 | 1,942 | -13 | -0.7 | 23,000 |
| 12/10 | 1,982 | 1,993 | 1,946 | 1,955 | +63 | +3.3 | 107,900 |
| 12/9 | 1,906 | 1,906 | 1,891 | 1,892 | 0 | 0.0 | 6,000 |
| 12/6 | 1,902 | 1,902 | 1,891 | 1,892 | -18 | -0.9 | 5,600 |
| 12/5 | 1,910 | 1,910 | 1,880 | 1,910 | +40 | +2.1 | 32,600 |
| 12/4 | 1,874 | 1,889 | 1,868 | 1,870 | 0 | 0.0 | 13,000 |
| 12/3 | 1,855 | 1,874 | 1,855 | 1,870 | +15 | +0.8 | 17,800 |
| 12/2 | 1,843 | 1,860 | 1,843 | 1,855 | +18 | +1.0 | 19,900 |
| 11/29 | 1,818 | 1,856 | 1,815 | 1,837 | -57 | -3.0 | 44,500 |
| 11/28 | 1,896 | 1,912 | 1,885 | 1,894 | -68 | -3.5 | 80,600 |
| 11/27 | 1,934 | 1,962 | 1,927 | 1,962 | +16 | +0.8 | 193,900 |
| 11/26 | 1,943 | 1,950 | 1,941 | 1,946 | -2 | -0.1 | 48,800 |
| 11/25 | 1,941 | 1,950 | 1,934 | 1,948 | +13 | +0.7 | 36,300 |
| 11/22 | 1,930 | 1,939 | 1,930 | 1,935 | -3 | -0.2 | 13,900 |
| 11/21 | 1,935 | 1,941 | 1,935 | 1,938 | +8 | +0.4 | 6,300 |
| 11/20 | 1,933 | 1,938 | 1,925 | 1,930 | -2 | -0.1 | 11,300 |
| 11/19 | 1,924 | 1,934 | 1,924 | 1,932 | +2 | +0.1 | 7,600 |
| 11/18 | 1,939 | 1,940 | 1,929 | 1,930 | -13 | -0.7 | 13,100 |
| 11/15 | 1,944 | 1,951 | 1,939 | 1,943 | -5 | -0.3 | 9,100 |
| 11/14 | 1,954 | 1,960 | 1,948 | 1,948 | +5 | +0.3 | 15,000 |
| 11/13 | 1,936 | 1,954 | 1,936 | 1,943 | +12 | +0.6 | 36,300 |
| 11/12 | 1,933 | 1,942 | 1,926 | 1,931 | -5 | -0.3 | 13,100 |
| 11/11 | 1,929 | 1,949 | 1,929 | 1,936 | +4 | +0.2 | 11,100 |
| 11/8 | 1,945 | 1,945 | 1,917 | 1,932 | -7 | -0.4 | 8,500 |
| 11/7 | 1,920 | 1,940 | 1,916 | 1,939 | +24 | +1.3 | 12,600 |
| 11/6 | 1,912 | 1,924 | 1,907 | 1,915 | +8 | +0.4 | 5,800 |
▶︎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
