！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,060 | 4,080 | 4,000 | 4,040 | -35 | -0.9 | 35,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,005 | 4,095 | 3,825 | 4,075 | +70 | +1.8 | 644,700 |
| 24/03 | 3,740 | 4,110 | 3,655 | 4,005 | +260 | +6.9 | 736,100 |
| 24/02 | 3,820 | 3,865 | 3,595 | 3,745 | -90 | -2.4 | 559,700 |
| 24/01 | 3,660 | 3,940 | 3,605 | 3,835 | +160 | +4.4 | 459,600 |
| 23/12 | 3,775 | 3,775 | 3,520 | 3,675 | -70 | -1.9 | 792,700 |
| 23/11 | 3,460 | 3,795 | 3,435 | 3,745 | +355 | +10.5 | 1,270,900 |
| 23/10 | 3,365 | 3,555 | 3,265 | 3,390 | +70 | +2.1 | 1,208,300 |
| 23/09 | 3,305 | 3,535 | 3,300 | 3,320 | +10 | +0.3 | 727,100 |
| 23/08 | 3,245 | 3,345 | 3,160 | 3,310 | +65 | +2.0 | 629,400 |
| 23/07 | 3,110 | 3,265 | 3,075 | 3,245 | +195 | +6.4 | 589,000 |
| 23/06 | 2,975 | 3,140 | 2,968 | 3,050 | +45 | +1.5 | 654,700 |
| 23/05 | 3,100 | 3,165 | 2,979 | 3,005 | -80 | -2.6 | 576,100 |
| 23/04 | 2,944 | 3,095 | 2,917 | 3,085 | +154 | +5.3 | 636,200 |
| 23/03 | 2,988 | 3,130 | 2,854 | 2,931 | -68 | -2.3 | 968,500 |
| 23/02 | 2,887 | 3,030 | 2,791 | 2,999 | +135 | +4.7 | 676,300 |
| 23/01 | 2,795 | 2,875 | 2,720 | 2,864 | +66 | +2.4 | 696,900 |
| 22/12 | 2,954 | 2,968 | 2,776 | 2,798 | -132 | -4.5 | 665,500 |
| 22/11 | 2,912 | 3,000 | 2,805 | 2,930 | +41 | +1.4 | 651,200 |
| 22/10 | 2,770 | 2,964 | 2,770 | 2,889 | +109 | +3.9 | 726,600 |
| 22/09 | 2,904 | 3,005 | 2,775 | 2,780 | -155 | -5.3 | 523,200 |
| 22/08 | 2,952 | 2,996 | 2,862 | 2,935 | +13 | +0.4 | 529,000 |
| 22/07 | 2,759 | 2,964 | 2,722 | 2,922 | +163 | +5.9 | 853,500 |
| 22/06 | 2,817 | 3,040 | 2,730 | 2,759 | -57 | -2.0 | 950,500 |
| 22/05 | 2,766 | 2,878 | 2,713 | 2,816 | +50 | +1.8 | 620,900 |
| 22/04 | 2,745 | 2,799 | 2,655 | 2,766 | +2 | +0.1 | 727,300 |
| 22/03 | 2,798 | 2,894 | 2,599 | 2,764 | -9 | -0.3 | 939,800 |
| 22/02 | 2,830 | 2,915 | 2,672 | 2,773 | -23 | -0.8 | 800,100 |
| 22/01 | 2,929 | 3,075 | 2,705 | 2,796 | -151 | -5.1 | 697,000 |
| 21/12 | 2,580 | 2,988 | 2,571 | 2,947 | +345 | +13.3 | 999,900 |
| 21/11 | 2,679 | 2,890 | 2,601 | 2,602 | -4 | -0.2 | 827,500 |
▶︎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