！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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,903 | 1,924 | 1,895 | 1,912 | +17 | +0.9 | 19,500 |
| 2/8 | 1,891 | 1,896 | 1,883 | 1,895 | +3 | +0.2 | 14,900 |
| 2/7 | 1,892 | 1,901 | 1,891 | 1,892 | -5 | -0.3 | 5,200 |
| 2/6 | 1,890 | 1,913 | 1,890 | 1,897 | +4 | +0.2 | 15,400 |
| 2/5 | 1,882 | 1,899 | 1,882 | 1,893 | +14 | +0.8 | 8,100 |
| 2/2 | 1,886 | 1,886 | 1,873 | 1,879 | -3 | -0.2 | 4,400 |
| 2/1 | 1,903 | 1,903 | 1,869 | 1,882 | -13 | -0.7 | 10,000 |
| 1/31 | 1,879 | 1,895 | 1,869 | 1,895 | +16 | +0.9 | 11,700 |
| 1/30 | 1,902 | 1,904 | 1,879 | 1,879 | -26 | -1.4 | 29,000 |
| 1/29 | 1,896 | 1,907 | 1,895 | 1,905 | +15 | +0.8 | 11,900 |
| 1/26 | 1,884 | 1,897 | 1,884 | 1,890 | +6 | +0.3 | 7,900 |
| 1/25 | 1,890 | 1,896 | 1,879 | 1,884 | -1 | -0.1 | 15,700 |
| 1/24 | 1,873 | 1,890 | 1,873 | 1,885 | +13 | +0.7 | 8,500 |
| 1/23 | 1,890 | 1,890 | 1,872 | 1,872 | -12 | -0.6 | 8,100 |
| 1/22 | 1,865 | 1,894 | 1,865 | 1,884 | +15 | +0.8 | 13,100 |
| 1/19 | 1,892 | 1,893 | 1,867 | 1,869 | -24 | -1.3 | 18,500 |
| 1/18 | 1,897 | 1,905 | 1,893 | 1,893 | -10 | -0.5 | 5,800 |
| 1/17 | 1,890 | 1,918 | 1,890 | 1,903 | +14 | +0.7 | 17,900 |
| 1/16 | 1,898 | 1,898 | 1,887 | 1,889 | -2 | -0.1 | 10,600 |
| 1/15 | 1,885 | 1,895 | 1,874 | 1,891 | +6 | +0.3 | 11,200 |
| 1/12 | 1,901 | 1,914 | 1,880 | 1,885 | -9 | -0.5 | 18,200 |
| 1/11 | 1,900 | 1,900 | 1,887 | 1,894 | -4 | -0.2 | 20,300 |
| 1/10 | 1,899 | 1,903 | 1,890 | 1,898 | +4 | +0.2 | 14,600 |
| 1/9 | 1,870 | 1,897 | 1,870 | 1,894 | +27 | +1.5 | 19,500 |
| 1/5 | 1,884 | 1,884 | 1,865 | 1,867 | -14 | -0.7 | 14,500 |
| 1/4 | 1,850 | 1,887 | 1,850 | 1,881 | +3 | +0.2 | 23,000 |
| 12/29 | 1,845 | 1,880 | 1,840 | 1,878 | +40 | +2.2 | 25,800 |
| 12/28 | 1,821 | 1,851 | 1,794 | 1,838 | +12 | +0.7 | 45,700 |
| 12/27 | 1,837 | 1,850 | 1,818 | 1,826 | +9 | +0.5 | 65,800 |
| 12/26 | 1,906 | 1,906 | 1,811 | 1,817 | -118 | -6.1 | 191,300 |
▶︎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
