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
3,392.5
円
(10:20)
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 | 99,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,296 | 1,440 | 1,290 | 1,400 | +134 | +10.6 | 109,700 |
| 5/22 | 1,230 | 1,335 | 1,222 | 1,266 | +26 | +2.1 | 73,500 |
| 5/15 | 1,242 | 1,286 | 1,222 | 1,240 | +4 | +0.3 | 71,900 |
| 5/8 | 1,162 | 1,237 | 1,119 | 1,236 | -16 | -1.3 | 124,400 |
| 5/1 | 1,243 | 1,264 | 1,213 | 1,252 | +10 | +0.8 | 50,900 |
| 4/24 | 1,268 | 1,273 | 1,231 | 1,242 | -16 | -1.3 | 34,700 |
| 4/17 | 1,263 | 1,285 | 1,231 | 1,258 | -5 | -0.4 | 19,900 |
| 4/10 | 1,128 | 1,288 | 1,120 | 1,263 | +115 | +10.0 | 48,500 |
| 4/3 | 1,245 | 1,290 | 1,120 | 1,148 | -109 | -8.7 | 120,000 |
| 3/27 | 1,133 | 1,268 | 1,109 | 1,257 | +102 | +8.8 | 137,900 |
| 3/19 | 1,316 | 1,330 | 1,141 | 1,155 | -161 | -12.2 | 103,800 |
| 3/13 | 1,446 | 1,450 | 1,234 | 1,316 | -200 | -13.2 | 181,300 |
| 3/6 | 1,594 | 1,713 | 1,511 | 1,516 | -81 | -5.1 | 75,700 |
| 2/28 | 1,800 | 1,832 | 1,564 | 1,597 | -267 | -14.3 | 149,900 |
| 2/21 | 1,813 | 1,882 | 1,769 | 1,864 | +29 | +1.6 | 88,600 |
| 2/14 | 1,950 | 1,950 | 1,750 | 1,835 | -114 | -5.9 | 138,600 |
| 2/7 | 1,905 | 2,040 | 1,901 | 1,949 | -6 | -0.3 | 102,000 |
| 1/31 | 1,923 | 1,965 | 1,900 | 1,955 | +10 | +0.5 | 101,700 |
| 1/24 | 1,928 | 1,974 | 1,896 | 1,945 | +15 | +0.8 | 92,800 |
| 1/17 | 1,880 | 1,945 | 1,852 | 1,930 | +40 | +2.1 | 50,500 |
| 1/10 | 1,935 | 1,935 | 1,817 | 1,890 | -60 | -3.1 | 103,500 |
| 12/30 | 1,956 | 1,960 | 1,947 | 1,950 | -5 | -0.3 | 9,000 |
| 12/27 | 1,935 | 1,991 | 1,927 | 1,955 | +23 | +1.2 | 175,000 |
| 12/20 | 1,932 | 1,942 | 1,920 | 1,932 | 0 | 0.0 | 84,900 |
| 12/13 | 2,000 | 2,009 | 1,895 | 1,932 | -68 | -3.4 | 166,200 |
| 12/6 | 1,946 | 2,012 | 1,946 | 2,000 | +54 | +2.8 | 170,300 |
| 11/29 | 1,881 | 1,951 | 1,872 | 1,946 | +68 | +3.6 | 105,400 |
| 11/22 | 1,860 | 1,896 | 1,840 | 1,878 | +38 | +2.1 | 151,400 |
| 11/15 | 1,760 | 1,846 | 1,725 | 1,840 | +89 | +5.1 | 160,800 |
| 11/8 | 1,720 | 1,773 | 1,712 | 1,751 | +40 | +2.3 | 74,100 |
▶︎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
