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) | 2,611 (23/06/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,825 | 3,835 | 3,725 | 3,780 | -30 | -0.8 | 134,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,771 | 1,771 | 1,526 | 1,594 | -177 | -10.0 | 297,300 |
| 19/04 | 1,814 | 1,832 | 1,741 | 1,771 | -5 | -0.3 | 155,100 |
| 19/03 | 1,886 | 1,928 | 1,712 | 1,776 | -109 | -5.8 | 268,500 |
| 19/02 | 1,888 | 1,995 | 1,776 | 1,885 | -26 | -1.4 | 295,200 |
| 19/01 | 1,867 | 1,927 | 1,796 | 1,911 | +34 | +1.8 | 389,700 |
| 18/12 | 2,350 | 2,375 | 1,775 | 1,877 | -467 | -19.9 | 702,400 |
| 18/11 | 2,388 | 2,489 | 2,127 | 2,344 | -39 | -1.6 | 804,300 |
| 18/10 | 2,378 | 2,645 | 2,290 | 2,383 | -122 | -4.9 | 2,090,800 |
| 18/09 | 2,544 | 2,667 | 2,456 | 2,505 | -44 | -1.7 | 555,900 |
| 18/08 | 2,423 | 2,618 | 2,175 | 2,549 | +132 | +5.5 | 590,000 |
| 18/07 | 2,280 | 2,460 | 2,147 | 2,417 | +129 | +5.6 | 425,600 |
| 18/06 | 2,313 | 2,695 | 2,221 | 2,288 | -38 | -1.6 | 654,500 |
| 18/05 | 2,684 | 2,698 | 2,291 | 2,326 | -357 | -13.3 | 690,600 |
| 18/04 | 2,871 | 2,879 | 2,601 | 2,683 | -138 | -4.9 | 328,600 |
| 18/03 | 2,898 | 2,898 | 2,450 | 2,821 | -92 | -3.2 | 572,800 |
| 18/02 | 2,989 | 3,030 | 2,513 | 2,913 | -47 | -1.6 | 878,800 |
| 18/01 | 3,060 | 3,185 | 2,934 | 2,960 | -65 | -2.2 | 625,900 |
| 17/12 | 3,246 | 3,265 | 2,907 | 3,025 | -221 | -6.8 | 926,081 |
| 17/11 | 3,199 | 3,438 | 2,969 | 3,246 | +81 | +2.6 | 1,202,501 |
| 17/10 | 2,992 | 3,280 | 2,846 | 3,165 | +173 | +5.8 | 968,631 |
| 17/09 | 2,557 | 3,038 | 2,384 | 2,992 | +469 | +18.6 | 1,384,241 |
| 17/08 | 1,896 | 2,596 | 1,857 | 2,523 | +627 | +33.1 | 1,700,012 |
| 17/07 | 1,833 | 1,952 | 1,813 | 1,896 | +76 | +4.2 | 353,340 |
| 17/06 | 1,786 | 1,984 | 1,778 | 1,820 | +34 | +1.9 | 664,301 |
| 17/05 | 1,598 | 1,912 | 1,585 | 1,786 | +188 | +11.8 | 1,012,311 |
| 17/04 | 1,653 | 1,674 | 1,436 | 1,598 | -56 | -3.4 | 805,611 |
| 17/03 | 1,571 | 1,715 | 1,569 | 1,654 | +94 | +6.0 | 1,135,811 |
| 17/02 | 1,299 | 1,633 | 1,298 | 1,560 | +253 | +19.4 | 1,513,071 |
| 17/01 | 1,370 | 1,419 | 1,293 | 1,307 | -48 | -3.5 | 527,931 |
| 16/12 | 1,353 | 1,457 | 1,294 | 1,355 | +4 | +0.3 | 1,134,381 |
▶︎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