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) | 2,661 (23/07/14) |
| 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 | 3,685 | 3,685 | -125 | -3.3 | 223,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,249 | 1,353 | 1,138 | 1,351 | +107 | +8.6 | 697,061 |
| 16/10 | 1,176 | 1,268 | 1,170 | 1,244 | +75 | +6.4 | 456,820 |
| 16/09 | 1,131 | 1,176 | 1,089 | 1,169 | +27 | +2.4 | 249,730 |
| 16/08 | 1,047 | 1,144 | 1,041 | 1,142 | +84 | +7.9 | 274,950 |
| 16/07 | 969 | 1,098 | 922 | 1,058 | +88 | +9.1 | 378,430 |
| 16/06 | 1,113 | 1,188 | 953 | 970 | -148 | -13.2 | 644,541 |
| 16/05 | 889 | 1,146 | 863 | 1,118 | +215 | +23.8 | 867,231 |
| 16/04 | 984 | 984 | 859 | 903 | -75 | -7.7 | 592,411 |
| 16/03 | 939 | 1,026 | 906 | 978 | +47 | +5.1 | 548,341 |
| 16/02 | 1,115 | 1,123 | 830 | 931 | -168 | -15.3 | 847,601 |
| 16/01 | 1,208 | 1,213 | 1,005 | 1,099 | -116 | -9.6 | 651,301 |
| 15/12 | 1,263 | 1,319 | 1,169 | 1,215 | -54 | -4.3 | 919,231 |
| 15/11 | 1,130 | 1,284 | 1,121 | 1,269 | +130 | +11.4 | 741,911 |
| 15/10 | 1,043 | 1,142 | 1,011 | 1,139 | +108 | +10.5 | 501,280 |
| 15/09 | 1,088 | 1,106 | 966 | 1,031 | -75 | -6.8 | 603,071 |
| 15/08 | 1,175 | 1,188 | 899 | 1,106 | -56 | -4.8 | 1,114,231 |
| 15/07 | 1,236 | 1,266 | 1,103 | 1,162 | -68 | -5.5 | 832,911 |
| 15/06 | 1,226 | 1,269 | 1,193 | 1,230 | +4 | +0.3 | 787,931 |
| 15/05 | 1,251 | 1,282 | 1,192 | 1,226 | -17 | -1.4 | 917,411 |
| 15/04 | 1,115 | 1,288 | 1,096 | 1,243 | +134 | +12.1 | 1,616,552 |
| 15/03 | 1,089 | 1,146 | 1,061 | 1,109 | +16 | +1.5 | 824,201 |
| 15/02 | 1,078 | 1,110 | 1,023 | 1,093 | +20 | +1.9 | 1,324,441 |
| 15/01 | 1,133 | 1,133 | 1,052 | 1,073 | -50 | -4.5 | 608,271 |
| 14/12 | 1,108 | 1,201 | 1,084 | 1,123 | +15 | +1.4 | 1,597,052 |
| 14/11 | 1,124 | 1,153 | 1,025 | 1,108 | +30 | +2.8 | 1,436,761 |
| 14/10 | 1,198 | 1,213 | 1,015 | 1,078 | -112 | -9.4 | 1,383,331 |
| 14/09 | 1,076 | 1,219 | 1,056 | 1,190 | +116 | +10.8 | 1,356,734 |
| 14/08 | 1,004 | 1,100 | 954 | 1,074 | +47 | +4.6 | 1,152,725 |
| 14/07 | 888 | 1,040 | 888 | 1,027 | +139 | +15.7 | 1,537,539 |
| 14/06 | 861 | 944 | 839 | 888 | +36 | +4.2 | 1,368,942 |
▶︎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