！決算発表予定日 2024/05/14
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) | 2,397 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,010 (24/04/09) | 3,225 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,935 | 3,980 | 3,870 | 3,910 | -35 | -0.9 | 91,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,895 | 4,010 | 3,685 | 3,945 | +115 | +3.0 | 514,400 |
| 24/03 | 3,750 | 3,830 | 3,425 | 3,830 | +75 | +2.0 | 351,200 |
| 24/02 | 3,575 | 3,770 | 3,455 | 3,755 | +175 | +4.9 | 562,400 |
| 24/01 | 3,295 | 3,675 | 3,225 | 3,580 | +310 | +9.5 | 722,400 |
| 23/12 | 3,430 | 3,510 | 3,210 | 3,270 | -125 | -3.7 | 938,800 |
| 23/11 | 3,020 | 3,410 | 2,931 | 3,395 | +415 | +13.9 | 723,700 |
| 23/10 | 3,015 | 3,090 | 2,751 | 2,980 | -35 | -1.2 | 505,400 |
| 23/09 | 3,050 | 3,255 | 2,982 | 3,015 | -30 | -1.0 | 447,100 |
| 23/08 | 2,900 | 3,045 | 2,806 | 3,045 | +145 | +5.0 | 479,200 |
| 23/07 | 2,830 | 2,938 | 2,661 | 2,900 | +112 | +4.0 | 547,700 |
| 23/06 | 2,408 | 2,795 | 2,397 | 2,788 | +368 | +15.2 | 638,900 |
| 23/05 | 2,363 | 2,582 | 2,349 | 2,420 | +68 | +2.9 | 463,900 |
| 23/04 | 2,370 | 2,425 | 2,283 | 2,352 | -15 | -0.6 | 277,200 |
| 23/03 | 2,215 | 2,437 | 2,200 | 2,367 | +170 | +7.7 | 648,400 |
| 23/02 | 1,879 | 2,264 | 1,828 | 2,197 | +318 | +16.9 | 670,100 |
| 23/01 | 1,752 | 1,895 | 1,730 | 1,879 | +102 | +5.7 | 415,400 |
| 22/12 | 1,898 | 1,908 | 1,728 | 1,777 | -111 | -5.9 | 914,300 |
| 22/11 | 1,686 | 1,925 | 1,686 | 1,888 | +202 | +12.0 | 569,300 |
| 22/10 | 1,585 | 1,691 | 1,552 | 1,686 | +161 | +10.6 | 313,600 |
| 22/09 | 1,588 | 1,600 | 1,525 | 1,525 | -63 | -4.0 | 176,700 |
| 22/08 | 1,580 | 1,596 | 1,554 | 1,588 | +13 | +0.8 | 220,000 |
| 22/07 | 1,530 | 1,576 | 1,514 | 1,575 | +45 | +2.9 | 186,800 |
| 22/06 | 1,536 | 1,612 | 1,524 | 1,530 | -6 | -0.4 | 454,200 |
| 22/05 | 1,565 | 1,570 | 1,503 | 1,536 | -19 | -1.2 | 278,500 |
| 22/04 | 1,545 | 1,575 | 1,524 | 1,555 | +7 | +0.5 | 263,700 |
| 22/03 | 1,533 | 1,568 | 1,442 | 1,548 | +23 | +1.5 | 490,000 |
| 22/02 | 1,532 | 1,593 | 1,522 | 1,525 | -7 | -0.5 | 511,100 |
| 22/01 | 1,670 | 1,690 | 1,477 | 1,532 | -118 | -7.2 | 892,900 |
| 21/12 | 1,719 | 1,789 | 1,641 | 1,650 | -69 | -4.0 | 864,100 |
| 21/11 | 1,823 | 1,859 | 1,719 | 1,719 | -101 | -5.6 | 430,800 |
▶︎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