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 |
|---|---|
| 2,250 (23/05/11) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,932 | 1,958 | 1,932 | 1,947 | +20 | +1.0 | 30,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,921 | 1,959 | 1,906 | 1,927 | +16 | +0.8 | 61,300 |
| 4/19 | 1,973 | 1,979 | 1,890 | 1,911 | -64 | -3.2 | 59,200 |
| 4/12 | 2,001 | 2,006 | 1,969 | 1,975 | -24 | -1.2 | 46,000 |
| 4/5 | 2,008 | 2,013 | 1,970 | 1,999 | -8 | -0.4 | 43,300 |
| 3/29 | 1,964 | 2,038 | 1,934 | 2,007 | +44 | +2.2 | 158,600 |
| 3/22 | 1,925 | 1,967 | 1,907 | 1,963 | +40 | +2.1 | 40,800 |
| 3/15 | 1,910 | 1,928 | 1,877 | 1,923 | +3 | +0.2 | 27,900 |
| 3/8 | 1,900 | 1,927 | 1,883 | 1,920 | +29 | +1.5 | 38,600 |
| 3/1 | 1,916 | 1,937 | 1,891 | 1,891 | -32 | -1.7 | 45,300 |
| 2/22 | 1,893 | 1,928 | 1,888 | 1,923 | +42 | +2.2 | 43,800 |
| 2/16 | 1,919 | 1,924 | 1,870 | 1,881 | -31 | -1.6 | 42,900 |
| 2/9 | 1,882 | 1,924 | 1,882 | 1,912 | +33 | +1.8 | 63,100 |
| 2/2 | 1,896 | 1,907 | 1,869 | 1,879 | -11 | -0.6 | 67,000 |
| 1/26 | 1,865 | 1,897 | 1,865 | 1,890 | +21 | +1.1 | 53,300 |
| 1/19 | 1,885 | 1,918 | 1,867 | 1,869 | -16 | -0.9 | 64,000 |
| 1/12 | 1,870 | 1,914 | 1,870 | 1,885 | +18 | +1.0 | 72,600 |
| 1/5 | 1,850 | 1,887 | 1,850 | 1,867 | -11 | -0.6 | 37,500 |
| 12/29 | 1,918 | 1,945 | 1,794 | 1,878 | -33 | -1.7 | 398,400 |
| 12/22 | 1,917 | 1,949 | 1,892 | 1,911 | +1 | +0.1 | 96,000 |
| 12/15 | 1,929 | 1,929 | 1,903 | 1,910 | -11 | -0.6 | 65,500 |
| 12/8 | 1,960 | 1,983 | 1,917 | 1,921 | -40 | -2.0 | 91,700 |
| 12/1 | 2,087 | 2,091 | 1,952 | 1,961 | -122 | -5.9 | 573,500 |
| 11/24 | 2,090 | 2,106 | 2,063 | 2,083 | +3 | +0.1 | 82,600 |
| 11/17 | 2,036 | 2,084 | 2,023 | 2,080 | +44 | +2.2 | 68,100 |
| 11/10 | 2,108 | 2,111 | 2,006 | 2,036 | -74 | -3.5 | 142,100 |
| 11/2 | 2,081 | 2,110 | 2,052 | 2,110 | +22 | +1.1 | 84,300 |
| 10/27 | 2,107 | 2,113 | 2,044 | 2,088 | -18 | -0.9 | 58,100 |
| 10/20 | 2,074 | 2,128 | 2,060 | 2,106 | +13 | +0.6 | 53,400 |
| 10/13 | 2,133 | 2,141 | 2,082 | 2,093 | -40 | -1.9 | 65,400 |
| 10/6 | 2,090 | 2,147 | 2,025 | 2,133 | +48 | +2.3 | 106,500 |
▶︎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