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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 3,470 | 3,470 | 3,425 | 3,445 | -30 | -0.9 | 65,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 3,515 | 3,550 | 3,430 | 3,475 | -40 | -1.1 | 182,100 |
| 12/20 | 3,565 | 3,565 | 3,480 | 3,515 | -50 | -1.4 | 84,000 |
| 12/13 | 3,540 | 3,575 | 3,520 | 3,565 | +65 | +1.9 | 66,500 |
| 12/6 | 3,535 | 3,580 | 3,490 | 3,500 | +5 | +0.1 | 83,300 |
| 11/29 | 3,600 | 3,600 | 3,430 | 3,495 | -80 | -2.2 | 82,800 |
| 11/22 | 3,570 | 3,630 | 3,510 | 3,575 | +5 | +0.1 | 51,100 |
| 11/15 | 3,795 | 3,905 | 3,570 | 3,570 | -230 | -6.1 | 142,300 |
| 11/8 | 3,740 | 3,855 | 3,705 | 3,800 | +95 | +2.6 | 62,900 |
| 11/1 | 3,580 | 3,765 | 3,580 | 3,705 | +125 | +3.5 | 113,700 |
| 10/25 | 3,720 | 3,760 | 3,545 | 3,580 | -110 | -3.0 | 75,100 |
| 10/18 | 3,695 | 3,760 | 3,655 | 3,690 | +55 | +1.5 | 95,300 |
| 10/11 | 3,530 | 3,660 | 3,505 | 3,635 | +155 | +4.5 | 80,000 |
| 10/4 | 3,455 | 3,520 | 3,410 | 3,480 | -30 | -0.9 | 61,700 |
| 9/27 | 3,420 | 3,520 | 3,380 | 3,510 | +140 | +4.2 | 46,900 |
| 9/20 | 3,315 | 3,385 | 3,230 | 3,370 | +75 | +2.3 | 57,900 |
| 9/13 | 3,350 | 3,415 | 3,220 | 3,295 | -90 | -2.7 | 73,000 |
| 9/6 | 3,510 | 3,530 | 3,355 | 3,385 | -120 | -3.4 | 75,300 |
| 8/30 | 3,485 | 3,565 | 3,450 | 3,505 | -5 | -0.1 | 48,500 |
| 8/23 | 3,480 | 3,575 | 3,415 | 3,510 | +30 | +0.9 | 62,300 |
| 8/16 | 3,315 | 3,490 | 3,315 | 3,480 | +205 | +6.3 | 62,500 |
| 8/9 | 3,235 | 3,335 | 2,944 | 3,275 | -220 | -6.3 | 188,000 |
| 8/2 | 3,875 | 3,875 | 3,460 | 3,495 | -375 | -9.7 | 140,900 |
| 7/26 | 3,840 | 3,960 | 3,805 | 3,870 | +35 | +0.9 | 169,700 |
| 7/19 | 3,805 | 3,925 | 3,805 | 3,835 | +40 | +1.1 | 91,300 |
| 7/12 | 3,760 | 3,880 | 3,730 | 3,795 | +90 | +2.4 | 137,600 |
| 7/5 | 3,580 | 3,745 | 3,575 | 3,705 | +120 | +3.4 | 97,200 |
| 6/28 | 3,705 | 3,735 | 3,585 | 3,585 | -100 | -2.7 | 155,400 |
| 6/21 | 3,760 | 3,775 | 3,685 | 3,685 | -95 | -2.5 | 74,800 |
| 6/14 | 3,750 | 3,785 | 3,740 | 3,780 | +30 | +0.8 | 57,400 |
| 6/7 | 3,825 | 3,835 | 3,725 | 3,750 | -60 | -1.6 | 68,600 |
▶︎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
