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
3,844
円
(14:33)
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 | 3,750 | 3,845 | -100 | -2.5 | 224,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,778 | 1,839 | 1,738 | 1,820 | +38 | +2.1 | 552,900 |
| 21/09 | 1,706 | 1,791 | 1,686 | 1,782 | +69 | +4.0 | 541,400 |
| 21/08 | 1,630 | 1,735 | 1,590 | 1,713 | +94 | +5.8 | 689,600 |
| 21/07 | 1,631 | 1,682 | 1,584 | 1,619 | -4 | -0.3 | 354,000 |
| 21/06 | 1,735 | 1,771 | 1,603 | 1,623 | -112 | -6.5 | 280,200 |
| 21/05 | 1,728 | 1,761 | 1,641 | 1,735 | +19 | +1.1 | 178,200 |
| 21/04 | 1,786 | 1,800 | 1,706 | 1,716 | -70 | -3.9 | 119,200 |
| 21/03 | 1,740 | 1,863 | 1,667 | 1,786 | +54 | +3.1 | 308,700 |
| 21/02 | 1,465 | 1,790 | 1,453 | 1,732 | +246 | +16.6 | 395,600 |
| 21/01 | 1,682 | 1,682 | 1,452 | 1,486 | -187 | -11.2 | 172,500 |
| 20/12 | 1,483 | 1,886 | 1,471 | 1,673 | +192 | +13.0 | 727,100 |
| 20/11 | 1,353 | 1,634 | 1,340 | 1,481 | +99 | +7.2 | 245,100 |
| 20/10 | 1,351 | 1,466 | 1,314 | 1,382 | +47 | +3.5 | 171,100 |
| 20/09 | 1,314 | 1,358 | 1,260 | 1,335 | +21 | +1.6 | 176,100 |
| 20/08 | 1,230 | 1,319 | 1,190 | 1,314 | +84 | +6.8 | 182,000 |
| 20/07 | 1,354 | 1,358 | 1,230 | 1,230 | -121 | -9.0 | 131,000 |
| 20/06 | 1,419 | 1,537 | 1,349 | 1,351 | -49 | -3.5 | 267,100 |
| 20/05 | 1,258 | 1,440 | 1,119 | 1,400 | +147 | +11.7 | 390,300 |
| 20/04 | 1,222 | 1,288 | 1,120 | 1,253 | +1 | +0.1 | 207,700 |
| 20/03 | 1,594 | 1,713 | 1,109 | 1,252 | -345 | -21.6 | 554,200 |
| 20/02 | 1,905 | 2,040 | 1,564 | 1,597 | -358 | -18.3 | 479,100 |
| 20/01 | 1,935 | 1,974 | 1,817 | 1,955 | +5 | +0.3 | 348,500 |
| 19/12 | 1,946 | 2,012 | 1,895 | 1,950 | +4 | +0.2 | 605,400 |
| 19/11 | 1,710 | 1,951 | 1,706 | 1,946 | +222 | +12.9 | 514,200 |
| 19/10 | 1,485 | 1,758 | 1,461 | 1,724 | +248 | +16.8 | 556,100 |
| 19/09 | 1,223 | 1,487 | 1,218 | 1,476 | +256 | +21.0 | 528,800 |
| 19/08 | 1,580 | 1,583 | 1,200 | 1,220 | -360 | -22.8 | 526,100 |
| 19/07 | 1,526 | 1,622 | 1,515 | 1,580 | +78 | +5.2 | 219,000 |
| 19/06 | 1,585 | 1,620 | 1,489 | 1,502 | -92 | -5.8 | 487,000 |
| 19/05 | 1,771 | 1,771 | 1,526 | 1,594 | -177 | -10.0 | 297,300 |
▶︎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