4465東証S貸借
業種 化学
ニイタカ 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 |
|---|---|
| 2,250 (23/05/11) | 1,794 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,038 (24/03/28) | 1,850 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,933 | 1,933 | 1,892 | 1,911 | -21 | -1.1 | 20,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,923 | 1,937 | 1,890 | 1,932 | +7 | +0.4 | 14,900 |
| 4/17 | 1,951 | 1,951 | 1,925 | 1,925 | -17 | -0.9 | 7,800 |
| 4/16 | 1,973 | 1,975 | 1,940 | 1,942 | -31 | -1.6 | 10,400 |
| 4/15 | 1,973 | 1,979 | 1,968 | 1,973 | -2 | -0.1 | 5,600 |
| 4/12 | 1,982 | 1,996 | 1,969 | 1,975 | -6 | -0.3 | 11,800 |
| 4/11 | 1,979 | 1,987 | 1,975 | 1,981 | 0 | 0.0 | 7,800 |
| 4/10 | 1,995 | 1,995 | 1,981 | 1,981 | -10 | -0.5 | 5,200 |
| 4/9 | 1,987 | 1,996 | 1,980 | 1,991 | +4 | +0.2 | 11,100 |
| 4/8 | 2,001 | 2,006 | 1,982 | 1,987 | -12 | -0.6 | 10,100 |
| 4/5 | 1,996 | 2,004 | 1,990 | 1,999 | -3 | -0.2 | 6,400 |
| 4/4 | 1,999 | 2,009 | 1,998 | 2,002 | +14 | +0.7 | 7,400 |
| 4/3 | 1,976 | 1,998 | 1,970 | 1,988 | +7 | +0.4 | 7,900 |
| 4/2 | 2,005 | 2,009 | 1,980 | 1,981 | -23 | -1.2 | 10,000 |
| 4/1 | 2,008 | 2,013 | 1,991 | 2,004 | -3 | -0.2 | 11,600 |
| 3/29 | 1,970 | 2,008 | 1,967 | 2,007 | +25 | +1.3 | 11,200 |
| 3/28 | 2,000 | 2,038 | 1,967 | 1,982 | +47 | +2.4 | 82,300 |
| 3/27 | 1,945 | 1,956 | 1,934 | 1,935 | -10 | -0.5 | 37,900 |
| 3/26 | 1,960 | 1,971 | 1,945 | 1,945 | -19 | -1.0 | 12,200 |
| 3/25 | 1,964 | 1,976 | 1,956 | 1,964 | +1 | +0.1 | 15,000 |
| 3/22 | 1,967 | 1,967 | 1,936 | 1,963 | +6 | +0.3 | 10,000 |
| 3/21 | 1,956 | 1,959 | 1,945 | 1,957 | +8 | +0.4 | 11,000 |
| 3/19 | 1,930 | 1,953 | 1,924 | 1,949 | +24 | +1.3 | 11,900 |
| 3/18 | 1,925 | 1,925 | 1,907 | 1,925 | +2 | +0.1 | 7,900 |
| 3/15 | 1,917 | 1,923 | 1,912 | 1,923 | +9 | +0.5 | 3,800 |
| 3/14 | 1,921 | 1,924 | 1,910 | 1,914 | +3 | +0.2 | 3,800 |
| 3/13 | 1,918 | 1,928 | 1,908 | 1,911 | -9 | -0.5 | 4,800 |
| 3/12 | 1,893 | 1,920 | 1,885 | 1,920 | +27 | +1.4 | 3,900 |
| 3/11 | 1,910 | 1,910 | 1,877 | 1,893 | -27 | -1.4 | 11,600 |
| 3/8 | 1,902 | 1,927 | 1,901 | 1,920 | +14 | +0.7 | 8,900 |
| 3/7 | 1,910 | 1,925 | 1,902 | 1,906 | -4 | -0.2 | 5,200 |
▶︎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