！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
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 |
|---|---|
| 2,038 (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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,889 | 1,893 | 1,880 | 1,893 | +14 | +0.8 | 6,800 |
| 9/18 | 1,884 | 1,887 | 1,863 | 1,879 | +11 | +0.6 | 4,800 |
| 9/17 | 1,869 | 1,869 | 1,852 | 1,868 | +6 | +0.3 | 5,500 |
| 9/13 | 1,860 | 1,870 | 1,859 | 1,862 | -1 | -0.1 | 3,000 |
| 9/12 | 1,863 | 1,864 | 1,852 | 1,863 | +3 | +0.2 | 5,800 |
| 9/11 | 1,860 | 1,862 | 1,840 | 1,860 | +10 | +0.5 | 7,700 |
| 9/10 | 1,850 | 1,862 | 1,831 | 1,850 | +11 | +0.6 | 12,100 |
| 9/9 | 1,830 | 1,843 | 1,823 | 1,839 | -9 | -0.5 | 5,200 |
| 9/6 | 1,852 | 1,856 | 1,845 | 1,848 | +5 | +0.3 | 1,700 |
| 9/5 | 1,850 | 1,868 | 1,836 | 1,843 | -12 | -0.7 | 6,100 |
| 9/4 | 1,870 | 1,888 | 1,853 | 1,855 | -25 | -1.3 | 7,200 |
| 9/3 | 1,876 | 1,887 | 1,876 | 1,880 | +4 | +0.2 | 2,100 |
| 9/2 | 1,888 | 1,891 | 1,876 | 1,876 | -12 | -0.6 | 7,300 |
| 8/30 | 1,888 | 1,889 | 1,881 | 1,888 | +9 | +0.5 | 3,200 |
| 8/29 | 1,884 | 1,884 | 1,875 | 1,879 | -3 | -0.2 | 4,900 |
| 8/28 | 1,875 | 1,882 | 1,871 | 1,882 | +7 | +0.4 | 3,200 |
| 8/27 | 1,865 | 1,876 | 1,859 | 1,875 | +15 | +0.8 | 6,600 |
| 8/26 | 1,857 | 1,865 | 1,844 | 1,860 | +11 | +0.6 | 9,400 |
| 8/23 | 1,868 | 1,868 | 1,845 | 1,849 | -9 | -0.5 | 6,200 |
| 8/22 | 1,872 | 1,872 | 1,854 | 1,858 | -2 | -0.1 | 2,400 |
| 8/21 | 1,864 | 1,874 | 1,860 | 1,860 | -12 | -0.6 | 2,700 |
| 8/20 | 1,873 | 1,873 | 1,860 | 1,872 | +4 | +0.2 | 3,400 |
| 8/19 | 1,874 | 1,874 | 1,860 | 1,868 | +2 | +0.1 | 3,600 |
| 8/16 | 1,848 | 1,870 | 1,840 | 1,866 | +21 | +1.1 | 7,800 |
| 8/15 | 1,844 | 1,853 | 1,840 | 1,845 | +1 | +0.1 | 3,300 |
| 8/14 | 1,825 | 1,847 | 1,825 | 1,844 | +20 | +1.1 | 6,400 |
| 8/13 | 1,838 | 1,838 | 1,820 | 1,824 | -5 | -0.3 | 2,400 |
| 8/9 | 1,801 | 1,830 | 1,799 | 1,829 | +35 | +2.0 | 6,700 |
| 8/8 | 1,820 | 1,822 | 1,794 | 1,794 | -26 | -1.4 | 6,100 |
| 8/7 | 1,773 | 1,834 | 1,769 | 1,820 | +47 | +2.7 | 16,100 |
▶︎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
