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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,445 | 3,460 | 3,390 | 3,395 | -50 | -1.5 | 108,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,669 | 1,669 | 1,596 | 1,602 | -69 | -4.1 | 79,600 |
| 7/16 | 1,612 | 1,682 | 1,612 | 1,671 | +68 | +4.2 | 60,000 |
| 7/9 | 1,633 | 1,635 | 1,601 | 1,603 | -22 | -1.4 | 58,200 |
| 7/2 | 1,625 | 1,659 | 1,603 | 1,625 | -24 | -1.5 | 96,700 |
| 6/25 | 1,630 | 1,677 | 1,618 | 1,649 | +13 | +0.8 | 41,300 |
| 6/18 | 1,706 | 1,718 | 1,633 | 1,636 | -65 | -3.8 | 83,000 |
| 6/11 | 1,745 | 1,771 | 1,701 | 1,701 | -43 | -2.5 | 45,100 |
| 6/4 | 1,738 | 1,744 | 1,705 | 1,744 | +6 | +0.4 | 34,200 |
| 5/28 | 1,740 | 1,754 | 1,731 | 1,738 | -3 | -0.2 | 17,800 |
| 5/21 | 1,722 | 1,754 | 1,712 | 1,741 | +48 | +2.8 | 42,600 |
| 5/14 | 1,715 | 1,761 | 1,641 | 1,693 | -10 | -0.6 | 99,200 |
| 5/7 | 1,728 | 1,728 | 1,698 | 1,703 | -13 | -0.8 | 14,400 |
| 4/30 | 1,753 | 1,753 | 1,706 | 1,716 | -27 | -1.6 | 19,800 |
| 4/23 | 1,750 | 1,774 | 1,732 | 1,743 | -4 | -0.2 | 24,200 |
| 4/16 | 1,751 | 1,766 | 1,722 | 1,747 | -4 | -0.2 | 25,200 |
| 4/9 | 1,763 | 1,796 | 1,738 | 1,751 | -10 | -0.6 | 36,400 |
| 4/2 | 1,816 | 1,820 | 1,752 | 1,761 | -55 | -3.0 | 40,800 |
| 3/26 | 1,800 | 1,863 | 1,740 | 1,816 | +19 | +1.1 | 118,400 |
| 3/19 | 1,777 | 1,807 | 1,767 | 1,797 | +20 | +1.1 | 33,000 |
| 3/12 | 1,726 | 1,794 | 1,700 | 1,777 | +68 | +4.0 | 72,100 |
| 3/5 | 1,740 | 1,750 | 1,667 | 1,709 | -23 | -1.3 | 58,000 |
| 2/26 | 1,686 | 1,790 | 1,665 | 1,732 | +52 | +3.1 | 76,500 |
| 2/19 | 1,595 | 1,692 | 1,595 | 1,680 | +100 | +6.3 | 203,400 |
| 2/12 | 1,590 | 1,600 | 1,539 | 1,580 | +4 | +0.3 | 64,600 |
| 2/5 | 1,465 | 1,578 | 1,453 | 1,576 | +90 | +6.1 | 51,100 |
| 1/29 | 1,534 | 1,542 | 1,452 | 1,486 | -48 | -3.1 | 62,600 |
| 1/22 | 1,548 | 1,568 | 1,523 | 1,534 | -14 | -0.9 | 22,100 |
| 1/15 | 1,585 | 1,616 | 1,543 | 1,548 | -19 | -1.2 | 38,100 |
| 1/8 | 1,682 | 1,682 | 1,539 | 1,567 | -106 | -6.3 | 49,700 |
| 12/30 | 1,710 | 1,732 | 1,664 | 1,673 | -23 | -1.4 | 172,600 |
▶︎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
