5184東証S貸借
業種 ゴム製品
ニチリン 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 |
|---|---|
| 4,010 (24/04/09) | 2,661 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,010 (24/04/09) | 3,225 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,760 | 3,775 | 3,685 | 3,685 | -65 | -1.7 | 22,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 3,760 | 3,760 | 3,730 | 3,750 | +10 | +0.3 | 8,500 |
| 6/19 | 3,735 | 3,765 | 3,735 | 3,740 | +15 | +0.4 | 8,500 |
| 6/18 | 3,740 | 3,740 | 3,710 | 3,725 | +5 | +0.1 | 9,300 |
| 6/17 | 3,760 | 3,760 | 3,685 | 3,720 | -60 | -1.6 | 25,900 |
| 6/14 | 3,740 | 3,780 | 3,740 | 3,780 | +40 | +1.1 | 8,600 |
| 6/13 | 3,785 | 3,785 | 3,740 | 3,740 | -40 | -1.1 | 10,900 |
| 6/12 | 3,780 | 3,785 | 3,770 | 3,780 | 0 | 0.0 | 10,400 |
| 6/11 | 3,760 | 3,785 | 3,750 | 3,780 | +40 | +1.1 | 11,300 |
| 6/10 | 3,750 | 3,780 | 3,740 | 3,740 | -10 | -0.3 | 16,200 |
| 6/7 | 3,725 | 3,765 | 3,725 | 3,750 | +20 | +0.5 | 9,600 |
| 6/6 | 3,765 | 3,780 | 3,730 | 3,730 | -35 | -0.9 | 20,600 |
| 6/5 | 3,825 | 3,825 | 3,765 | 3,765 | -65 | -1.7 | 18,500 |
| 6/4 | 3,820 | 3,830 | 3,795 | 3,830 | +10 | +0.3 | 9,400 |
| 6/3 | 3,825 | 3,835 | 3,805 | 3,820 | +10 | +0.3 | 10,500 |
| 5/31 | 3,790 | 3,810 | 3,780 | 3,810 | +20 | +0.5 | 12,000 |
| 5/30 | 3,780 | 3,810 | 3,745 | 3,790 | -15 | -0.4 | 14,900 |
| 5/29 | 3,835 | 3,860 | 3,805 | 3,805 | -30 | -0.8 | 9,600 |
| 5/28 | 3,850 | 3,860 | 3,835 | 3,835 | -10 | -0.3 | 6,400 |
| 5/27 | 3,835 | 3,855 | 3,830 | 3,845 | +40 | +1.1 | 7,300 |
| 5/24 | 3,815 | 3,845 | 3,795 | 3,805 | -40 | -1.0 | 10,200 |
| 5/23 | 3,845 | 3,860 | 3,815 | 3,845 | 0 | 0.0 | 8,200 |
| 5/22 | 3,890 | 3,890 | 3,845 | 3,845 | -20 | -0.5 | 6,500 |
| 5/21 | 3,875 | 3,900 | 3,845 | 3,865 | -15 | -0.4 | 14,100 |
| 5/20 | 3,890 | 3,905 | 3,840 | 3,880 | +10 | +0.3 | 22,500 |
| 5/17 | 3,765 | 3,875 | 3,750 | 3,870 | +100 | +2.7 | 23,200 |
| 5/16 | 3,805 | 3,820 | 3,770 | 3,770 | -5 | -0.1 | 10,400 |
| 5/15 | 3,895 | 3,895 | 3,775 | 3,775 | -95 | -2.5 | 34,700 |
| 5/14 | 3,890 | 3,895 | 3,830 | 3,870 | -20 | -0.5 | 19,900 |
| 5/13 | 3,925 | 3,930 | 3,890 | 3,890 | -20 | -0.5 | 13,900 |
| 5/10 | 3,930 | 3,945 | 3,870 | 3,910 | -35 | -0.9 | 18,900 |
▶︎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