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) | 1,730 (23/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,445 | 3,460 | 3,430 | 3,450 | +5 | +0.2 | 42,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 2,333 | 2,425 | 2,333 | 2,385 | +55 | +2.4 | 52,600 |
| 4/7 | 2,370 | 2,419 | 2,314 | 2,330 | -37 | -1.6 | 96,100 |
| 3/31 | 2,297 | 2,401 | 2,296 | 2,367 | +76 | +3.3 | 81,700 |
| 3/24 | 2,254 | 2,299 | 2,215 | 2,291 | +24 | +1.1 | 68,400 |
| 3/17 | 2,344 | 2,344 | 2,230 | 2,267 | -119 | -5.0 | 158,700 |
| 3/10 | 2,285 | 2,437 | 2,259 | 2,386 | +115 | +5.1 | 232,200 |
| 3/3 | 2,250 | 2,285 | 2,194 | 2,271 | +21 | +0.9 | 187,200 |
| 2/24 | 2,128 | 2,264 | 2,104 | 2,250 | +122 | +5.7 | 163,200 |
| 2/17 | 1,929 | 2,141 | 1,929 | 2,128 | +206 | +10.7 | 300,800 |
| 2/10 | 1,859 | 1,923 | 1,859 | 1,922 | +93 | +5.1 | 97,100 |
| 2/3 | 1,867 | 1,888 | 1,828 | 1,829 | -38 | -2.0 | 52,500 |
| 1/27 | 1,869 | 1,895 | 1,856 | 1,867 | +5 | +0.3 | 105,800 |
| 1/20 | 1,792 | 1,863 | 1,779 | 1,862 | +67 | +3.7 | 121,100 |
| 1/13 | 1,785 | 1,823 | 1,785 | 1,795 | +13 | +0.7 | 77,600 |
| 1/6 | 1,752 | 1,789 | 1,730 | 1,782 | +5 | +0.3 | 87,600 |
| 12/30 | 1,817 | 1,824 | 1,728 | 1,777 | -40 | -2.2 | 313,200 |
| 12/23 | 1,874 | 1,874 | 1,804 | 1,817 | -58 | -3.1 | 185,000 |
| 12/16 | 1,850 | 1,894 | 1,840 | 1,875 | +31 | +1.7 | 188,500 |
| 12/9 | 1,897 | 1,897 | 1,790 | 1,844 | -53 | -2.8 | 172,700 |
| 12/2 | 1,905 | 1,925 | 1,857 | 1,897 | +17 | +0.9 | 191,500 |
| 11/25 | 1,790 | 1,897 | 1,783 | 1,880 | +96 | +5.4 | 143,400 |
| 11/18 | 1,724 | 1,785 | 1,724 | 1,784 | +90 | +5.3 | 154,500 |
| 11/11 | 1,703 | 1,725 | 1,694 | 1,694 | -7 | -0.4 | 79,200 |
| 11/4 | 1,670 | 1,707 | 1,670 | 1,701 | +21 | +1.3 | 76,200 |
| 10/28 | 1,681 | 1,684 | 1,658 | 1,680 | +9 | +0.5 | 62,500 |
| 10/21 | 1,635 | 1,671 | 1,634 | 1,671 | +40 | +2.5 | 83,100 |
| 10/14 | 1,615 | 1,637 | 1,611 | 1,631 | +8 | +0.5 | 50,700 |
| 10/7 | 1,585 | 1,624 | 1,552 | 1,623 | +98 | +6.4 | 96,700 |
| 9/30 | 1,571 | 1,571 | 1,525 | 1,525 | -46 | -2.9 | 73,900 |
| 9/22 | 1,584 | 1,600 | 1,568 | 1,571 | -13 | -0.8 | 34,400 |
▶︎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
