！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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,883 | 1,893 | 1,883 | 1,885 | 0 | 0.0 | 3,200 |
| 6/21 | 1,885 | 1,894 | 1,885 | 1,885 | -2 | -0.1 | 3,600 |
| 6/20 | 1,891 | 1,893 | 1,883 | 1,887 | -3 | -0.2 | 4,900 |
| 6/19 | 1,881 | 1,893 | 1,881 | 1,890 | +9 | +0.5 | 3,700 |
| 6/18 | 1,895 | 1,897 | 1,881 | 1,881 | -14 | -0.7 | 3,400 |
| 6/17 | 1,891 | 1,895 | 1,881 | 1,895 | +6 | +0.3 | 4,100 |
| 6/14 | 1,881 | 1,898 | 1,881 | 1,889 | +2 | +0.1 | 6,900 |
| 6/13 | 1,885 | 1,894 | 1,885 | 1,887 | +1 | +0.1 | 4,200 |
| 6/12 | 1,895 | 1,895 | 1,880 | 1,886 | -7 | -0.4 | 5,500 |
| 6/11 | 1,885 | 1,899 | 1,885 | 1,893 | +8 | +0.4 | 4,600 |
| 6/10 | 1,888 | 1,891 | 1,885 | 1,885 | +1 | +0.1 | 5,000 |
| 6/7 | 1,886 | 1,890 | 1,880 | 1,884 | -3 | -0.2 | 4,900 |
| 6/6 | 1,888 | 1,891 | 1,887 | 1,887 | -4 | -0.2 | 5,600 |
| 6/5 | 1,899 | 1,899 | 1,880 | 1,891 | +1 | +0.1 | 11,000 |
| 6/4 | 1,887 | 1,895 | 1,880 | 1,890 | -3 | -0.2 | 9,800 |
| 6/3 | 1,900 | 1,900 | 1,893 | 1,893 | -2 | -0.1 | 8,800 |
| 5/31 | 1,891 | 1,895 | 1,887 | 1,895 | +4 | +0.2 | 9,300 |
| 5/30 | 1,899 | 1,904 | 1,875 | 1,891 | +18 | +1.0 | 63,100 |
| 5/29 | 1,910 | 1,911 | 1,873 | 1,873 | -43 | -2.2 | 155,500 |
| 5/28 | 1,911 | 1,925 | 1,911 | 1,916 | -11 | -0.6 | 30,700 |
| 5/27 | 1,913 | 1,927 | 1,911 | 1,927 | +9 | +0.5 | 15,000 |
| 5/24 | 1,920 | 1,921 | 1,914 | 1,918 | -5 | -0.3 | 13,200 |
| 5/23 | 1,934 | 1,936 | 1,923 | 1,923 | -17 | -0.9 | 15,300 |
| 5/22 | 1,931 | 1,942 | 1,931 | 1,940 | +3 | +0.2 | 5,600 |
| 5/21 | 1,938 | 1,940 | 1,935 | 1,937 | -2 | -0.1 | 7,500 |
| 5/20 | 1,926 | 1,939 | 1,926 | 1,939 | +19 | +1.0 | 7,800 |
| 5/17 | 1,916 | 1,920 | 1,908 | 1,920 | +1 | +0.1 | 13,200 |
| 5/16 | 1,932 | 1,943 | 1,919 | 1,919 | -17 | -0.9 | 14,700 |
| 5/15 | 1,953 | 1,953 | 1,936 | 1,936 | -11 | -0.6 | 9,300 |
| 5/14 | 1,940 | 1,949 | 1,940 | 1,947 | +1 | +0.1 | 5,500 |
▶︎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
