！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,892 | 1,923 | 1,892 | 1,910 | +9 | +0.5 | 7,000 |
| 3/5 | 1,898 | 1,902 | 1,883 | 1,901 | +3 | +0.2 | 5,600 |
| 3/4 | 1,900 | 1,908 | 1,883 | 1,898 | +7 | +0.4 | 11,900 |
| 3/1 | 1,912 | 1,912 | 1,891 | 1,891 | -16 | -0.8 | 13,000 |
| 2/29 | 1,920 | 1,933 | 1,905 | 1,907 | -16 | -0.8 | 6,300 |
| 2/28 | 1,926 | 1,937 | 1,918 | 1,923 | +4 | +0.2 | 12,100 |
| 2/27 | 1,918 | 1,924 | 1,909 | 1,919 | +11 | +0.6 | 4,800 |
| 2/26 | 1,916 | 1,928 | 1,904 | 1,908 | -15 | -0.8 | 9,100 |
| 2/22 | 1,925 | 1,928 | 1,915 | 1,923 | +8 | +0.4 | 9,100 |
| 2/21 | 1,910 | 1,915 | 1,904 | 1,915 | +5 | +0.3 | 5,800 |
| 2/20 | 1,895 | 1,917 | 1,895 | 1,910 | +6 | +0.3 | 12,000 |
| 2/19 | 1,893 | 1,917 | 1,888 | 1,904 | +23 | +1.2 | 16,900 |
| 2/16 | 1,880 | 1,885 | 1,870 | 1,881 | +1 | +0.1 | 13,400 |
| 2/15 | 1,919 | 1,919 | 1,880 | 1,880 | -39 | -2.0 | 13,100 |
| 2/14 | 1,917 | 1,924 | 1,907 | 1,919 | +3 | +0.2 | 9,000 |
| 2/13 | 1,919 | 1,921 | 1,906 | 1,916 | +4 | +0.2 | 7,400 |
▶︎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
