4465東証S貸借
業種 化学
ニイタカ 株価時系列データ
PTS
1,890
円
(19:11)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,900 | 1,962 | 1,896 | 1,962 | +42 | +2.2 | 652,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/10 | 1,416 | 1,515 | 1,406 | 1,511 | +98 | +6.9 | 70,300 |
| 16/09 | 1,375 | 1,420 | 1,330 | 1,413 | +38 | +2.8 | 63,300 |
| 16/08 | 1,375 | 1,387 | 1,303 | 1,375 | 0 | 0.0 | 39,900 |
| 16/07 | 1,272 | 1,389 | 1,272 | 1,375 | +104 | +8.2 | 48,700 |
| 16/06 | 1,342 | 1,349 | 1,221 | 1,271 | -71 | -5.3 | 46,100 |
| 16/05 | 1,384 | 1,407 | 1,325 | 1,342 | -50 | -3.6 | 101,700 |
| 16/04 | 1,415 | 1,418 | 1,354 | 1,392 | -23 | -1.6 | 72,300 |
| 16/03 | 1,298 | 1,434 | 1,293 | 1,415 | +148 | +11.7 | 95,100 |
| 16/02 | 1,286 | 1,370 | 1,151 | 1,267 | -17 | -1.3 | 60,100 |
| 16/01 | 1,414 | 1,432 | 1,157 | 1,284 | -129 | -9.1 | 72,700 |
| 15/12 | 1,494 | 1,520 | 1,377 | 1,413 | -80 | -5.4 | 95,400 |
| 15/11 | 1,585 | 1,603 | 1,489 | 1,493 | -91 | -5.7 | 155,200 |
| 15/10 | 1,491 | 1,588 | 1,490 | 1,584 | +94 | +6.3 | 82,400 |
| 15/09 | 1,500 | 1,529 | 1,402 | 1,490 | -9 | -0.6 | 78,800 |
| 15/08 | 1,504 | 1,625 | 1,307 | 1,499 | -5 | -0.3 | 116,700 |
| 15/07 | 1,574 | 1,574 | 1,400 | 1,504 | -70 | -4.5 | 147,500 |
| 15/06 | 1,799 | 1,815 | 1,550 | 1,574 | -265 | -14.4 | 268,800 |
| 15/05 | 1,768 | 1,905 | 1,726 | 1,839 | +59 | +3.3 | 625,100 |
| 15/04 | 1,240 | 2,100 | 1,237 | 1,780 | +520 | +41.3 | 633,100 |
| 15/03 | 1,175 | 1,284 | 1,150 | 1,260 | +96 | +8.3 | 92,300 |
| 15/02 | 1,127 | 1,164 | 1,110 | 1,164 | +44 | +3.9 | 55,000 |
| 15/01 | 1,102 | 1,121 | 1,092 | 1,120 | +20 | +1.8 | 51,100 |
| 14/12 | 1,095 | 1,105 | 1,078 | 1,100 | +5 | +0.5 | 59,200 |
| 14/11 | 1,114 | 1,159 | 1,090 | 1,095 | -17 | -1.5 | 104,900 |
▶︎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
