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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,445 | 3,460 | 3,390 | 3,405 | -40 | -1.2 | 94,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,572 | 1,582 | 1,536 | 1,581 | -5 | -0.3 | 200,300 |
| 2/10 | 1,563 | 1,593 | 1,551 | 1,586 | +19 | +1.2 | 91,300 |
| 2/4 | 1,501 | 1,568 | 1,498 | 1,567 | +70 | +4.7 | 148,800 |
| 1/28 | 1,501 | 1,551 | 1,477 | 1,497 | -21 | -1.4 | 191,200 |
| 1/21 | 1,603 | 1,613 | 1,501 | 1,518 | -85 | -5.3 | 316,600 |
| 1/14 | 1,650 | 1,650 | 1,595 | 1,603 | -47 | -2.9 | 203,100 |
| 1/7 | 1,670 | 1,690 | 1,642 | 1,650 | 0 | 0.0 | 135,200 |
| 12/30 | 1,768 | 1,772 | 1,641 | 1,650 | -116 | -6.6 | 393,100 |
| 12/24 | 1,746 | 1,772 | 1,709 | 1,766 | +20 | +1.2 | 154,400 |
| 12/17 | 1,787 | 1,787 | 1,728 | 1,746 | -30 | -1.7 | 130,400 |
| 12/10 | 1,744 | 1,789 | 1,734 | 1,776 | +32 | +1.8 | 110,800 |
| 12/3 | 1,751 | 1,766 | 1,688 | 1,744 | -14 | -0.8 | 127,800 |
| 11/26 | 1,827 | 1,834 | 1,755 | 1,758 | -54 | -3.0 | 80,000 |
| 11/19 | 1,831 | 1,845 | 1,801 | 1,812 | +46 | +2.6 | 115,300 |
| 11/12 | 1,820 | 1,827 | 1,758 | 1,766 | -54 | -3.0 | 106,000 |
| 11/5 | 1,823 | 1,859 | 1,804 | 1,820 | 0 | 0.0 | 77,100 |
| 10/29 | 1,812 | 1,829 | 1,807 | 1,820 | +12 | +0.7 | 48,100 |
| 10/22 | 1,802 | 1,834 | 1,802 | 1,808 | +9 | +0.5 | 69,800 |
| 10/15 | 1,774 | 1,839 | 1,762 | 1,799 | +46 | +2.6 | 126,800 |
| 10/8 | 1,783 | 1,817 | 1,738 | 1,753 | -11 | -0.6 | 265,800 |
| 10/1 | 1,746 | 1,791 | 1,731 | 1,764 | +29 | +1.7 | 160,000 |
| 9/24 | 1,703 | 1,737 | 1,686 | 1,735 | +15 | +0.9 | 111,000 |
| 9/17 | 1,754 | 1,768 | 1,718 | 1,720 | -43 | -2.4 | 117,000 |
| 9/10 | 1,719 | 1,763 | 1,719 | 1,763 | +44 | +2.6 | 119,700 |
| 9/3 | 1,681 | 1,722 | 1,679 | 1,719 | +43 | +2.6 | 119,000 |
| 8/27 | 1,607 | 1,679 | 1,591 | 1,676 | +69 | +4.3 | 132,500 |
| 8/20 | 1,721 | 1,721 | 1,590 | 1,607 | -109 | -6.4 | 175,800 |
| 8/13 | 1,723 | 1,735 | 1,674 | 1,716 | +73 | +4.4 | 223,300 |
| 8/6 | 1,630 | 1,662 | 1,615 | 1,643 | +24 | +1.5 | 115,100 |
| 7/30 | 1,602 | 1,628 | 1,584 | 1,619 | +17 | +1.1 | 140,300 |
▶︎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
