！決算発表予定日 2025/02/13
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 |
|---|---|
| 4,010 (24/04/09) | 2,944 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,010 (24/04/09) | 2,944 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 3,425 | 3,425 | 3,360 | 3,400 | -40 | -1.2 | 14,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,370 | 3,440 | 3,370 | 3,440 | +75 | +2.2 | 21,700 |
| 1/30 | 3,350 | 3,380 | 3,345 | 3,365 | -25 | -0.7 | 12,200 |
| 1/29 | 3,370 | 3,400 | 3,365 | 3,390 | +25 | +0.7 | 5,400 |
| 1/28 | 3,365 | 3,385 | 3,355 | 3,365 | -10 | -0.3 | 3,900 |
| 1/27 | 3,370 | 3,380 | 3,355 | 3,375 | 0 | 0.0 | 5,900 |
| 1/24 | 3,370 | 3,385 | 3,360 | 3,375 | +15 | +0.5 | 7,200 |
| 1/23 | 3,400 | 3,400 | 3,360 | 3,360 | -55 | -1.6 | 13,100 |
| 1/22 | 3,395 | 3,415 | 3,390 | 3,415 | +20 | +0.6 | 7,800 |
| 1/21 | 3,380 | 3,405 | 3,375 | 3,395 | +40 | +1.2 | 13,300 |
| 1/20 | 3,325 | 3,360 | 3,320 | 3,355 | +45 | +1.4 | 13,300 |
| 1/17 | 3,270 | 3,310 | 3,245 | 3,310 | +30 | +0.9 | 23,400 |
| 1/16 | 3,320 | 3,325 | 3,260 | 3,280 | -30 | -0.9 | 26,800 |
| 1/15 | 3,380 | 3,385 | 3,305 | 3,310 | -70 | -2.1 | 24,400 |
| 1/14 | 3,385 | 3,390 | 3,365 | 3,380 | -5 | -0.2 | 14,800 |
| 1/10 | 3,400 | 3,400 | 3,380 | 3,385 | -10 | -0.3 | 13,800 |
| 1/9 | 3,405 | 3,430 | 3,395 | 3,395 | -10 | -0.3 | 18,100 |
| 1/8 | 3,395 | 3,420 | 3,390 | 3,405 | +10 | +0.3 | 22,200 |
| 1/7 | 3,460 | 3,460 | 3,395 | 3,395 | -55 | -1.6 | 29,100 |
| 1/6 | 3,445 | 3,460 | 3,430 | 3,450 | +5 | +0.2 | 21,200 |
| 12/30 | 3,470 | 3,470 | 3,425 | 3,445 | -30 | -0.9 | 32,900 |
| 12/27 | 3,450 | 3,490 | 3,430 | 3,475 | -70 | -2.0 | 47,000 |
| 12/26 | 3,535 | 3,550 | 3,515 | 3,545 | +15 | +0.4 | 52,900 |
| 12/25 | 3,510 | 3,530 | 3,490 | 3,530 | +40 | +1.2 | 29,600 |
| 12/24 | 3,505 | 3,510 | 3,490 | 3,490 | -20 | -0.6 | 35,000 |
| 12/23 | 3,515 | 3,530 | 3,490 | 3,510 | -5 | -0.1 | 17,600 |
| 12/20 | 3,535 | 3,545 | 3,505 | 3,515 | +5 | +0.1 | 11,300 |
| 12/19 | 3,500 | 3,515 | 3,480 | 3,510 | -5 | -0.1 | 23,800 |
| 12/18 | 3,525 | 3,535 | 3,505 | 3,515 | -5 | -0.1 | 14,000 |
| 12/17 | 3,550 | 3,560 | 3,515 | 3,520 | -40 | -1.1 | 18,500 |
| 12/16 | 3,565 | 3,565 | 3,530 | 3,560 | -5 | -0.1 | 16,400 |
▶︎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
