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 |
|---|---|
| 2,210 (24/12/25) | 1,648 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,210 (24/12/25) | 1,648 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,948 | 1,948 | 1,935 | 1,935 | -5 | -0.3 | 6,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,948 | 1,964 | 1,929 | 1,940 | -1 | -0.1 | 32,800 |
| 2/7 | 1,917 | 1,944 | 1,909 | 1,941 | +24 | +1.3 | 42,300 |
| 1/31 | 1,999 | 2,023 | 1,885 | 1,917 | -70 | -3.5 | 182,000 |
| 1/24 | 1,945 | 1,997 | 1,941 | 1,987 | +42 | +2.2 | 42,700 |
| 1/17 | 2,008 | 2,050 | 1,933 | 1,945 | -63 | -3.1 | 70,200 |
| 1/10 | 2,055 | 2,065 | 1,988 | 2,008 | -42 | -2.1 | 68,900 |
| 12/30 | 2,063 | 2,080 | 2,043 | 2,050 | -31 | -1.5 | 17,100 |
| 12/27 | 2,013 | 2,210 | 2,001 | 2,081 | +79 | +4.0 | 420,500 |
| 12/20 | 1,941 | 2,036 | 1,938 | 2,002 | +60 | +3.1 | 96,700 |
| 12/13 | 1,906 | 1,993 | 1,891 | 1,942 | +50 | +2.6 | 160,100 |
| 12/6 | 1,843 | 1,910 | 1,843 | 1,892 | +55 | +3.0 | 88,900 |
| 11/29 | 1,941 | 1,962 | 1,815 | 1,837 | -98 | -5.1 | 404,100 |
| 11/22 | 1,939 | 1,941 | 1,924 | 1,935 | -8 | -0.4 | 52,200 |
| 11/15 | 1,929 | 1,960 | 1,926 | 1,943 | +11 | +0.6 | 84,600 |
| 11/8 | 1,918 | 1,945 | 1,903 | 1,932 | +15 | +0.8 | 35,100 |
| 11/1 | 1,900 | 1,920 | 1,890 | 1,917 | +17 | +0.9 | 64,500 |
| 10/25 | 1,939 | 1,939 | 1,900 | 1,900 | -35 | -1.8 | 27,800 |
| 10/18 | 1,933 | 1,945 | 1,920 | 1,935 | +5 | +0.3 | 24,900 |
| 10/11 | 1,936 | 1,941 | 1,917 | 1,930 | +1 | +0.1 | 40,000 |
| 10/4 | 1,865 | 1,940 | 1,861 | 1,929 | +14 | +0.7 | 41,900 |
| 9/27 | 1,916 | 1,940 | 1,884 | 1,915 | +10 | +0.5 | 95,600 |
| 9/20 | 1,869 | 1,905 | 1,852 | 1,905 | +43 | +2.3 | 25,700 |
| 9/13 | 1,830 | 1,870 | 1,823 | 1,862 | +14 | +0.8 | 33,800 |
| 9/6 | 1,888 | 1,891 | 1,836 | 1,848 | -40 | -2.1 | 24,400 |
| 8/30 | 1,857 | 1,889 | 1,844 | 1,888 | +39 | +2.1 | 27,300 |
| 8/23 | 1,874 | 1,874 | 1,845 | 1,849 | -17 | -0.9 | 18,300 |
| 8/16 | 1,838 | 1,870 | 1,820 | 1,866 | +37 | +2.0 | 19,900 |
| 8/9 | 1,809 | 1,834 | 1,648 | 1,829 | -7 | -0.4 | 77,700 |
| 8/2 | 1,917 | 1,931 | 1,830 | 1,836 | -73 | -3.8 | 97,600 |
| 7/26 | 1,912 | 1,921 | 1,900 | 1,909 | 0 | 0.0 | 41,500 |
▶︎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
