！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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,683 | 1,773 | 1,683 | 1,773 | +124 | +7.5 | 11,500 |
| 8/5 | 1,809 | 1,809 | 1,648 | 1,649 | -187 | -10.2 | 37,300 |
| 8/2 | 1,875 | 1,883 | 1,830 | 1,836 | -46 | -2.4 | 23,500 |
| 8/1 | 1,903 | 1,903 | 1,872 | 1,882 | -21 | -1.1 | 14,300 |
| 7/31 | 1,891 | 1,903 | 1,883 | 1,903 | +22 | +1.2 | 10,500 |
| 7/30 | 1,929 | 1,929 | 1,881 | 1,881 | -48 | -2.5 | 40,900 |
| 7/29 | 1,917 | 1,931 | 1,910 | 1,929 | +20 | +1.1 | 8,400 |
| 7/26 | 1,904 | 1,918 | 1,901 | 1,909 | +4 | +0.2 | 5,700 |
| 7/25 | 1,910 | 1,915 | 1,903 | 1,905 | -7 | -0.4 | 9,700 |
| 7/24 | 1,915 | 1,919 | 1,908 | 1,912 | -3 | -0.2 | 6,200 |
| 7/23 | 1,912 | 1,921 | 1,900 | 1,915 | +5 | +0.3 | 10,400 |
| 7/22 | 1,912 | 1,915 | 1,902 | 1,910 | +1 | +0.1 | 9,500 |
| 7/19 | 1,900 | 1,909 | 1,900 | 1,909 | +9 | +0.5 | 9,000 |
| 7/18 | 1,900 | 1,909 | 1,896 | 1,900 | -1 | -0.1 | 9,000 |
| 7/17 | 1,891 | 1,905 | 1,891 | 1,901 | +12 | +0.6 | 4,500 |
| 7/16 | 1,905 | 1,907 | 1,889 | 1,889 | +5 | +0.3 | 27,400 |
| 7/12 | 1,880 | 1,899 | 1,880 | 1,884 | -3 | -0.2 | 16,600 |
| 7/11 | 1,890 | 1,893 | 1,881 | 1,887 | +1 | +0.1 | 6,100 |
| 7/10 | 1,892 | 1,897 | 1,884 | 1,886 | -3 | -0.2 | 6,000 |
| 7/9 | 1,887 | 1,898 | 1,885 | 1,889 | +2 | +0.1 | 6,000 |
| 7/8 | 1,895 | 1,900 | 1,887 | 1,887 | -8 | -0.4 | 7,900 |
| 7/5 | 1,902 | 1,903 | 1,895 | 1,895 | -10 | -0.5 | 6,000 |
| 7/4 | 1,907 | 1,909 | 1,898 | 1,905 | -1 | -0.1 | 4,000 |
| 7/3 | 1,906 | 1,909 | 1,902 | 1,906 | +4 | +0.2 | 5,600 |
| 7/2 | 1,901 | 1,906 | 1,886 | 1,902 | 0 | 0.0 | 5,600 |
| 7/1 | 1,896 | 1,904 | 1,895 | 1,902 | +6 | +0.3 | 8,900 |
| 6/28 | 1,891 | 1,896 | 1,885 | 1,896 | +13 | +0.7 | 2,600 |
| 6/27 | 1,898 | 1,898 | 1,883 | 1,883 | -9 | -0.5 | 3,900 |
| 6/26 | 1,887 | 1,892 | 1,885 | 1,892 | +5 | +0.3 | 6,500 |
| 6/25 | 1,885 | 1,893 | 1,885 | 1,887 | +2 | +0.1 | 4,000 |
▶︎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
