！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
2,013.9
円
(15:22)
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 | 2,007 | +35 | +1.8 | 26,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,918 | 1,920 | 1,903 | 1,907 | -10 | -0.5 | 8,200 |
| 11/1 | 1,900 | 1,918 | 1,896 | 1,917 | -3 | -0.2 | 7,900 |
| 10/31 | 1,908 | 1,920 | 1,893 | 1,920 | +30 | +1.6 | 11,700 |
| 10/30 | 1,898 | 1,908 | 1,890 | 1,890 | -9 | -0.5 | 34,800 |
| 10/29 | 1,900 | 1,910 | 1,897 | 1,899 | 0 | 0.0 | 4,900 |
| 10/28 | 1,900 | 1,917 | 1,899 | 1,899 | -1 | -0.1 | 5,200 |
| 10/25 | 1,920 | 1,922 | 1,900 | 1,900 | -15 | -0.8 | 8,100 |
| 10/24 | 1,915 | 1,922 | 1,910 | 1,915 | +3 | +0.2 | 5,500 |
| 10/23 | 1,923 | 1,923 | 1,912 | 1,912 | -13 | -0.7 | 5,300 |
| 10/22 | 1,922 | 1,935 | 1,921 | 1,925 | -11 | -0.6 | 3,900 |
| 10/21 | 1,939 | 1,939 | 1,922 | 1,936 | +1 | +0.1 | 5,000 |
| 10/18 | 1,938 | 1,940 | 1,923 | 1,935 | -1 | -0.1 | 5,400 |
| 10/17 | 1,936 | 1,945 | 1,936 | 1,936 | 0 | 0.0 | 5,300 |
| 10/16 | 1,927 | 1,936 | 1,927 | 1,936 | +6 | +0.3 | 5,800 |
| 10/15 | 1,933 | 1,937 | 1,920 | 1,930 | 0 | 0.0 | 8,400 |
| 10/11 | 1,918 | 1,930 | 1,918 | 1,930 | +1 | +0.1 | 5,700 |
| 10/10 | 1,925 | 1,930 | 1,917 | 1,929 | +4 | +0.2 | 8,700 |
| 10/9 | 1,941 | 1,941 | 1,918 | 1,925 | 0 | 0.0 | 13,300 |
| 10/8 | 1,927 | 1,937 | 1,925 | 1,925 | -13 | -0.7 | 5,500 |
| 10/7 | 1,936 | 1,938 | 1,927 | 1,938 | +9 | +0.5 | 6,800 |
| 10/4 | 1,936 | 1,936 | 1,921 | 1,929 | +5 | +0.3 | 4,600 |
| 10/3 | 1,932 | 1,932 | 1,921 | 1,924 | +2 | +0.1 | 6,500 |
| 10/2 | 1,921 | 1,940 | 1,917 | 1,922 | +2 | +0.1 | 10,000 |
| 10/1 | 1,918 | 1,933 | 1,917 | 1,920 | +3 | +0.2 | 10,400 |
| 9/30 | 1,865 | 1,919 | 1,861 | 1,917 | +2 | +0.1 | 10,400 |
| 9/27 | 1,895 | 1,923 | 1,895 | 1,915 | +11 | +0.6 | 11,800 |
| 9/26 | 1,929 | 1,936 | 1,884 | 1,904 | -36 | -1.9 | 37,700 |
| 9/25 | 1,920 | 1,940 | 1,918 | 1,940 | +22 | +1.2 | 36,500 |
| 9/24 | 1,916 | 1,918 | 1,905 | 1,918 | +13 | +0.7 | 9,600 |
| 9/20 | 1,901 | 1,905 | 1,895 | 1,905 | +12 | +0.6 | 8,600 |
▶︎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
