！決算発表予定日 2024/05/10
5186東証P貸借
業種 ゴム製品
ニッタ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,110 (24/03/22) | 2,968 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,110 (24/03/22) | 3,595 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,910 | 3,985 | 3,875 | 3,980 | +65 | +1.7 | 51,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,975 | 3,975 | 3,915 | 3,915 | -60 | -1.5 | 29,800 |
| 4/24 | 3,945 | 3,975 | 3,935 | 3,975 | +35 | +0.9 | 21,200 |
| 4/23 | 3,950 | 3,950 | 3,915 | 3,940 | +25 | +0.6 | 20,500 |
| 4/22 | 3,895 | 3,935 | 3,850 | 3,915 | +65 | +1.7 | 19,700 |
| 4/19 | 3,910 | 3,910 | 3,825 | 3,850 | -70 | -1.8 | 40,700 |
| 4/18 | 3,900 | 3,940 | 3,900 | 3,920 | +30 | +0.8 | 19,000 |
| 4/17 | 3,960 | 3,960 | 3,885 | 3,890 | -50 | -1.3 | 43,500 |
| 4/16 | 3,980 | 3,990 | 3,920 | 3,940 | -110 | -2.7 | 47,600 |
| 4/15 | 4,030 | 4,050 | 3,995 | 4,050 | -15 | -0.4 | 27,500 |
| 4/12 | 4,080 | 4,095 | 4,055 | 4,065 | +5 | +0.1 | 28,400 |
| 4/11 | 3,985 | 4,065 | 3,975 | 4,060 | +35 | +0.9 | 16,700 |
| 4/10 | 4,050 | 4,065 | 4,015 | 4,025 | -30 | -0.7 | 13,800 |
| 4/9 | 3,970 | 4,075 | 3,970 | 4,055 | +95 | +2.4 | 37,500 |
| 4/8 | 3,955 | 3,990 | 3,930 | 3,960 | +10 | +0.3 | 26,300 |
| 4/5 | 3,915 | 3,950 | 3,895 | 3,950 | 0 | 0.0 | 24,400 |
| 4/4 | 3,960 | 3,980 | 3,930 | 3,950 | +10 | +0.3 | 37,700 |
| 4/3 | 3,925 | 3,965 | 3,915 | 3,940 | -25 | -0.6 | 36,400 |
| 4/2 | 3,965 | 3,975 | 3,945 | 3,965 | 0 | 0.0 | 28,600 |
| 4/1 | 4,005 | 4,020 | 3,945 | 3,965 | -40 | -1.0 | 39,000 |
| 3/29 | 3,950 | 4,010 | 3,940 | 4,005 | +55 | +1.4 | 30,500 |
| 3/28 | 3,990 | 4,000 | 3,925 | 3,950 | -110 | -2.7 | 47,700 |
| 3/27 | 4,060 | 4,100 | 4,050 | 4,060 | +20 | +0.5 | 82,000 |
| 3/26 | 4,030 | 4,055 | 4,030 | 4,040 | +20 | +0.5 | 28,200 |
| 3/25 | 4,060 | 4,070 | 4,020 | 4,020 | -70 | -1.7 | 45,100 |
| 3/22 | 4,075 | 4,110 | 4,060 | 4,090 | +40 | +1.0 | 28,200 |
| 3/21 | 4,100 | 4,100 | 4,040 | 4,050 | +5 | +0.1 | 34,900 |
| 3/19 | 3,990 | 4,045 | 3,975 | 4,045 | +45 | +1.1 | 26,700 |
| 3/18 | 4,000 | 4,005 | 3,940 | 4,000 | +60 | +1.5 | 45,900 |
| 3/15 | 3,850 | 3,955 | 3,850 | 3,940 | +60 | +1.6 | 48,100 |
| 3/14 | 3,800 | 3,890 | 3,800 | 3,880 | +80 | +2.1 | 35,900 |
▶︎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