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
3,395
円
(11:19)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,445 | 3,460 | 3,390 | 3,390 | -55 | -1.6 | 64,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,589 | 1,590 | 1,572 | 1,584 | +5 | +0.3 | 33,300 |
| 9/9 | 1,570 | 1,579 | 1,567 | 1,579 | +12 | +0.8 | 16,600 |
| 9/2 | 1,584 | 1,596 | 1,564 | 1,567 | -17 | -1.1 | 61,500 |
| 8/26 | 1,580 | 1,587 | 1,561 | 1,584 | +4 | +0.3 | 35,400 |
| 8/19 | 1,577 | 1,586 | 1,554 | 1,580 | +9 | +0.6 | 80,800 |
| 8/12 | 1,570 | 1,571 | 1,555 | 1,571 | +6 | +0.4 | 25,500 |
| 8/5 | 1,580 | 1,582 | 1,560 | 1,565 | -10 | -0.6 | 35,300 |
| 7/29 | 1,559 | 1,576 | 1,557 | 1,575 | +16 | +1.0 | 51,700 |
| 7/22 | 1,549 | 1,560 | 1,540 | 1,559 | +20 | +1.3 | 28,800 |
| 7/15 | 1,536 | 1,541 | 1,529 | 1,539 | +15 | +1.0 | 35,600 |
| 7/8 | 1,529 | 1,538 | 1,515 | 1,524 | +10 | +0.7 | 48,100 |
| 7/1 | 1,559 | 1,563 | 1,514 | 1,514 | -40 | -2.6 | 154,400 |
| 6/24 | 1,560 | 1,568 | 1,535 | 1,554 | -6 | -0.4 | 78,900 |
| 6/17 | 1,590 | 1,596 | 1,545 | 1,560 | -40 | -2.5 | 75,800 |
| 6/10 | 1,548 | 1,612 | 1,545 | 1,600 | +51 | +3.3 | 117,400 |
| 6/3 | 1,523 | 1,553 | 1,523 | 1,549 | +28 | +1.8 | 77,900 |
| 5/27 | 1,522 | 1,535 | 1,518 | 1,521 | 0 | 0.0 | 48,400 |
| 5/20 | 1,558 | 1,558 | 1,503 | 1,521 | -38 | -2.4 | 102,900 |
| 5/13 | 1,564 | 1,565 | 1,542 | 1,559 | -5 | -0.3 | 68,700 |
| 5/6 | 1,565 | 1,570 | 1,554 | 1,564 | +9 | +0.6 | 30,900 |
| 4/28 | 1,554 | 1,558 | 1,531 | 1,555 | -2 | -0.1 | 33,100 |
| 4/22 | 1,550 | 1,567 | 1,534 | 1,557 | +10 | +0.7 | 54,700 |
| 4/15 | 1,533 | 1,552 | 1,524 | 1,547 | +10 | +0.7 | 69,000 |
| 4/8 | 1,550 | 1,575 | 1,535 | 1,537 | -13 | -0.8 | 94,700 |
| 4/1 | 1,550 | 1,568 | 1,527 | 1,550 | +9 | +0.6 | 95,900 |
| 3/25 | 1,520 | 1,551 | 1,520 | 1,541 | +25 | +1.7 | 81,300 |
| 3/18 | 1,478 | 1,520 | 1,457 | 1,516 | +38 | +2.6 | 95,600 |
| 3/11 | 1,500 | 1,501 | 1,442 | 1,478 | -28 | -1.9 | 154,100 |
| 3/4 | 1,536 | 1,542 | 1,506 | 1,506 | -26 | -1.7 | 101,900 |
| 2/25 | 1,556 | 1,566 | 1,526 | 1,532 | -49 | -3.1 | 90,900 |
▶︎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
