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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,154 (23/07/04) | 1,794 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,038 (24/03/28) | 1,850 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,947 | 1,958 | 1,873 | 1,873 | -81 | -4.2 | 502,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,503 | 1,599 | 1,495 | 1,562 | +60 | +4.0 | 73,800 |
| 19/03 | 1,495 | 1,550 | 1,457 | 1,502 | +8 | +0.5 | 98,500 |
| 19/02 | 1,449 | 1,538 | 1,440 | 1,494 | +70 | +4.9 | 68,300 |
| 19/01 | 1,379 | 1,555 | 1,360 | 1,424 | +31 | +2.2 | 81,300 |
| 18/12 | 1,740 | 1,759 | 1,303 | 1,393 | -344 | -19.8 | 128,000 |
| 18/11 | 1,727 | 1,800 | 1,701 | 1,737 | +13 | +0.8 | 235,600 |
| 18/10 | 1,845 | 1,848 | 1,670 | 1,724 | -96 | -5.3 | 113,700 |
| 18/09 | 1,735 | 1,868 | 1,711 | 1,820 | +85 | +4.9 | 90,900 |
| 18/08 | 1,795 | 1,798 | 1,713 | 1,735 | -50 | -2.8 | 54,200 |
| 18/07 | 1,742 | 1,821 | 1,688 | 1,785 | +44 | +2.5 | 71,900 |
| 18/06 | 1,789 | 1,806 | 1,718 | 1,741 | -48 | -2.7 | 62,400 |
| 18/05 | 1,818 | 1,860 | 1,764 | 1,789 | -29 | -1.6 | 275,700 |
| 18/04 | 1,820 | 1,850 | 1,783 | 1,818 | +16 | +0.9 | 94,800 |
| 18/03 | 1,812 | 1,834 | 1,720 | 1,802 | -10 | -0.6 | 74,500 |
| 18/02 | 1,836 | 1,876 | 1,642 | 1,812 | -19 | -1.0 | 97,700 |
| 18/01 | 1,824 | 1,886 | 1,820 | 1,831 | +10 | +0.6 | 110,100 |
| 17/12 | 1,850 | 1,864 | 1,761 | 1,821 | -30 | -1.6 | 162,800 |
| 17/11 | 1,928 | 1,934 | 1,834 | 1,851 | -68 | -3.5 | 261,600 |
| 17/10 | 1,850 | 1,939 | 1,850 | 1,919 | +10 | +0.5 | 189,300 |
| 17/09 | 1,965 | 1,965 | 1,835 | 1,909 | -28 | -1.5 | 203,900 |
| 17/08 | 1,817 | 1,946 | 1,791 | 1,937 | +120 | +6.6 | 143,000 |
| 17/07 | 1,764 | 1,830 | 1,731 | 1,817 | +57 | +3.2 | 194,800 |
| 17/06 | 1,720 | 1,778 | 1,708 | 1,760 | +40 | +2.3 | 78,400 |
| 17/05 | 1,822 | 1,844 | 1,716 | 1,720 | -102 | -5.6 | 222,000 |
| 17/04 | 1,899 | 1,899 | 1,691 | 1,822 | -133 | -6.8 | 234,600 |
| 17/03 | 1,525 | 1,975 | 1,506 | 1,955 | +438 | +28.9 | 355,400 |
| 17/02 | 1,446 | 1,560 | 1,433 | 1,517 | +71 | +4.9 | 132,400 |
| 17/01 | 1,468 | 1,468 | 1,419 | 1,446 | -3 | -0.2 | 105,400 |
| 16/12 | 1,476 | 1,510 | 1,412 | 1,449 | -27 | -1.8 | 171,200 |
| 16/11 | 1,512 | 1,518 | 1,430 | 1,476 | -35 | -2.3 | 178,700 |
▶︎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