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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,100 | 1,118 | 1,086 | 1,112 | +10 | +0.9 | 52,300 |
| 14/09 | 1,100 | 1,109 | 1,090 | 1,102 | +10 | +0.9 | 71,200 |
| 14/08 | 1,068 | 1,095 | 1,063 | 1,092 | +24 | +2.3 | 46,900 |
| 14/07 | 1,057 | 1,098 | 1,027 | 1,068 | +12 | +1.1 | 79,200 |
| 14/06 | 1,042 | 1,058 | 1,036 | 1,056 | +24 | +2.3 | 34,400 |
| 14/05 | 1,075 | 1,078 | 1,017 | 1,032 | -43 | -4.0 | 94,000 |
| 14/04 | 1,092 | 1,098 | 1,041 | 1,075 | -7 | -0.7 | 66,400 |
| 14/03 | 1,043 | 1,124 | 1,000 | 1,082 | +49 | +4.7 | 116,600 |
| 14/02 | 1,054 | 1,054 | 960 | 1,033 | -22 | -2.1 | 44,800 |
| 14/01 | 1,038 | 1,061 | 1,018 | 1,055 | +37 | +3.6 | 51,400 |
| 13/12 | 1,003 | 1,020 | 989 | 1,018 | +15 | +1.5 | 69,400 |
| 13/11 | 1,045 | 1,046 | 992 | 1,003 | -42 | -4.0 | 91,400 |
| 13/10 | 1,030 | 1,050 | 1,020 | 1,045 | +20 | +2.0 | 54,300 |
| 13/09 | 1,006 | 1,031 | 954 | 1,025 | +19 | +1.9 | 72,900 |
| 13/08 | 996 | 1,012 | 995 | 1,006 | +13 | +1.3 | 31,200 |
| 13/07 | 968 | 1,014 | 968 | 993 | +32 | +3.3 | 54,500 |
| 13/06 | 967 | 984 | 880 | 961 | -10 | -1.0 | 37,300 |
| 13/05 | 1,076 | 1,100 | 971 | 971 | -105 | -9.8 | 147,400 |
| 13/04 | 1,050 | 1,076 | 1,020 | 1,076 | +36 | +3.5 | 93,000 |
| 13/03 | 945 | 1,052 | 940 | 1,040 | +97 | +10.3 | 73,600 |
| 13/02 | 924 | 950 | 919 | 943 | +20 | +2.2 | 60,400 |
| 13/01 | 916 | 936 | 906 | 923 | +8 | +0.9 | 33,900 |
| 12/12 | 914 | 921 | 891 | 915 | +1 | +0.1 | 43,400 |
| 12/11 | 940 | 941 | 905 | 914 | -26 | -2.8 | 47,500 |
| 12/10 | 933 | 941 | 919 | 940 | +7 | +0.8 | 29,800 |
| 12/09 | 914 | 934 | 914 | 933 | +25 | +2.8 | 32,200 |
| 12/08 | 930 | 944 | 904 | 908 | -22 | -2.4 | 23,900 |
| 12/07 | 932 | 950 | 900 | 930 | -4 | -0.4 | 22,300 |
| 12/06 | 887 | 951 | 872 | 934 | +47 | +5.3 | 19,300 |
| 12/05 | 950 | 960 | 876 | 887 | -63 | -6.6 | 33,000 |
▶︎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
