！決算発表予定日 2024/05/14
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) | 2,380 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,010 (24/04/09) | 3,225 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,925 | 3,975 | 3,905 | 3,955 | +95 | +2.5 | 45,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,785 | 3,950 | 3,785 | 3,860 | +80 | +2.1 | 67,200 |
| 4/19 | 3,975 | 3,980 | 3,710 | 3,780 | -195 | -4.9 | 109,400 |
| 4/12 | 3,870 | 4,010 | 3,860 | 3,975 | +110 | +2.9 | 136,600 |
| 4/5 | 3,895 | 3,895 | 3,685 | 3,865 | +35 | +0.9 | 182,800 |
| 3/29 | 3,565 | 3,830 | 3,565 | 3,830 | +265 | +7.4 | 105,900 |
| 3/22 | 3,515 | 3,610 | 3,485 | 3,565 | +55 | +1.6 | 57,500 |
| 3/15 | 3,530 | 3,555 | 3,425 | 3,510 | -65 | -1.8 | 74,700 |
| 3/8 | 3,740 | 3,760 | 3,515 | 3,575 | -145 | -3.9 | 94,400 |
| 3/1 | 3,615 | 3,770 | 3,585 | 3,720 | +150 | +4.2 | 127,500 |
| 2/22 | 3,485 | 3,635 | 3,480 | 3,570 | +85 | +2.4 | 114,100 |
| 2/16 | 3,610 | 3,675 | 3,455 | 3,485 | -90 | -2.5 | 166,100 |
| 2/9 | 3,550 | 3,720 | 3,550 | 3,575 | +70 | +2.0 | 149,600 |
| 2/2 | 3,600 | 3,630 | 3,505 | 3,505 | -70 | -2.0 | 99,900 |
| 1/26 | 3,485 | 3,675 | 3,440 | 3,575 | +90 | +2.6 | 188,700 |
| 1/19 | 3,390 | 3,510 | 3,345 | 3,485 | +100 | +3.0 | 196,500 |
| 1/12 | 3,310 | 3,390 | 3,300 | 3,385 | +105 | +3.2 | 160,100 |
| 1/5 | 3,295 | 3,315 | 3,225 | 3,280 | +10 | +0.3 | 101,000 |
| 12/29 | 3,460 | 3,460 | 3,210 | 3,270 | -170 | -4.9 | 319,700 |
| 12/22 | 3,400 | 3,450 | 3,330 | 3,440 | +55 | +1.6 | 154,200 |
| 12/15 | 3,410 | 3,505 | 3,360 | 3,385 | +15 | +0.5 | 231,100 |
| 12/8 | 3,430 | 3,510 | 3,350 | 3,370 | -40 | -1.2 | 204,300 |
| 12/1 | 3,290 | 3,455 | 3,290 | 3,410 | +135 | +4.1 | 156,000 |
| 11/24 | 3,270 | 3,285 | 3,210 | 3,275 | +15 | +0.5 | 98,300 |
| 11/17 | 3,390 | 3,400 | 3,190 | 3,260 | +220 | +7.2 | 287,000 |
| 11/10 | 3,070 | 3,100 | 2,931 | 3,040 | +40 | +1.3 | 164,800 |
| 11/2 | 2,947 | 3,070 | 2,902 | 3,000 | +83 | +2.9 | 109,100 |
| 10/27 | 2,840 | 2,935 | 2,751 | 2,917 | +71 | +2.5 | 102,700 |
| 10/20 | 2,845 | 2,886 | 2,812 | 2,846 | -14 | -0.5 | 97,500 |
| 10/13 | 2,952 | 3,010 | 2,850 | 2,860 | -62 | -2.1 | 100,500 |
| 10/6 | 3,015 | 3,090 | 2,821 | 2,922 | -93 | -3.1 | 142,700 |
▶︎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