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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,445 | 3,460 | 3,380 | 3,385 | -60 | -1.7 | 118,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,691 | 1,758 | 1,691 | 1,711 | +26 | +1.5 | 139,900 |
| 10/25 | 1,577 | 1,697 | 1,575 | 1,685 | +108 | +6.9 | 87,200 |
| 10/18 | 1,548 | 1,597 | 1,536 | 1,577 | +60 | +4.0 | 70,300 |
| 10/11 | 1,518 | 1,562 | 1,492 | 1,517 | +7 | +0.5 | 138,100 |
| 10/4 | 1,460 | 1,528 | 1,455 | 1,510 | +94 | +6.6 | 187,400 |
| 9/27 | 1,379 | 1,417 | 1,379 | 1,416 | +42 | +3.1 | 68,500 |
| 9/20 | 1,351 | 1,391 | 1,320 | 1,374 | +25 | +1.9 | 151,800 |
| 9/13 | 1,307 | 1,364 | 1,278 | 1,349 | +45 | +3.5 | 156,200 |
| 9/6 | 1,223 | 1,323 | 1,218 | 1,304 | +84 | +6.9 | 108,000 |
| 8/30 | 1,312 | 1,322 | 1,200 | 1,220 | -114 | -8.6 | 209,100 |
| 8/23 | 1,389 | 1,425 | 1,319 | 1,334 | -54 | -3.9 | 97,700 |
| 8/16 | 1,431 | 1,431 | 1,378 | 1,388 | -67 | -4.6 | 69,200 |
| 8/9 | 1,518 | 1,549 | 1,454 | 1,455 | -60 | -4.0 | 109,400 |
| 8/2 | 1,615 | 1,616 | 1,508 | 1,515 | -98 | -6.1 | 63,000 |
| 7/26 | 1,542 | 1,622 | 1,542 | 1,613 | +75 | +4.9 | 65,100 |
| 7/19 | 1,530 | 1,554 | 1,525 | 1,538 | -6 | -0.4 | 36,600 |
| 7/12 | 1,549 | 1,553 | 1,527 | 1,544 | -10 | -0.6 | 31,400 |
| 7/5 | 1,526 | 1,554 | 1,515 | 1,554 | +52 | +3.5 | 63,600 |
| 6/28 | 1,543 | 1,550 | 1,492 | 1,502 | -33 | -2.2 | 72,500 |
| 6/21 | 1,521 | 1,588 | 1,489 | 1,535 | +24 | +1.6 | 216,900 |
| 6/14 | 1,580 | 1,592 | 1,503 | 1,511 | -59 | -3.8 | 106,800 |
| 6/7 | 1,585 | 1,620 | 1,555 | 1,570 | -24 | -1.5 | 90,800 |
| 5/31 | 1,607 | 1,650 | 1,587 | 1,594 | +8 | +0.5 | 82,900 |
| 5/24 | 1,587 | 1,645 | 1,566 | 1,586 | -13 | -0.8 | 39,400 |
| 5/17 | 1,670 | 1,670 | 1,526 | 1,599 | -85 | -5.1 | 129,800 |
| 5/10 | 1,771 | 1,771 | 1,681 | 1,684 | -87 | -4.9 | 45,200 |
| 4/26 | 1,792 | 1,794 | 1,741 | 1,771 | -20 | -1.1 | 58,200 |
| 4/19 | 1,795 | 1,812 | 1,778 | 1,791 | +1 | +0.1 | 54,300 |
| 4/12 | 1,817 | 1,818 | 1,782 | 1,790 | ー | ー | 17,700 |
▶︎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
