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
3,420
円
(22:37)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,010 (24/04/09) | 2,944 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,535 | 3,580 | 3,480 | 3,515 | +20 | +0.6 | 245,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 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 |
| 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 |
▶︎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
