5186東証P貸借
業種 ゴム製品
ニッタ 株価時系列データ
PTS
3,492.5
円
(15:24)
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 |
|---|---|
| 4,165 (24/07/05) | 3,220 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,165 (24/07/05) | 3,220 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,625 | 3,625 | 3,480 | 3,500 | -70 | -2.0 | 147,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,640 | 3,665 | 3,560 | 3,570 | -95 | -2.6 | 176,200 |
| 11/15 | 3,670 | 3,760 | 3,650 | 3,665 | -25 | -0.7 | 89,600 |
| 11/8 | 3,690 | 3,805 | 3,635 | 3,690 | +5 | +0.1 | 104,800 |
| 11/1 | 3,615 | 3,745 | 3,555 | 3,685 | +85 | +2.4 | 194,000 |
| 10/25 | 3,760 | 3,760 | 3,575 | 3,600 | -145 | -3.9 | 93,900 |
| 10/18 | 3,765 | 3,800 | 3,635 | 3,745 | -15 | -0.4 | 87,900 |
| 10/11 | 3,905 | 3,905 | 3,700 | 3,760 | -75 | -2.0 | 120,600 |
| 10/4 | 3,625 | 3,860 | 3,615 | 3,835 | +90 | +2.4 | 136,400 |
| 9/27 | 3,655 | 3,880 | 3,630 | 3,745 | +110 | +3.0 | 107,700 |
| 9/20 | 3,620 | 3,670 | 3,540 | 3,635 | +30 | +0.8 | 100,500 |
| 9/13 | 3,595 | 3,745 | 3,535 | 3,605 | -60 | -1.6 | 133,300 |
| 9/6 | 3,805 | 3,835 | 3,640 | 3,665 | -140 | -3.7 | 92,000 |
| 8/30 | 3,720 | 3,840 | 3,695 | 3,805 | +85 | +2.3 | 61,500 |
| 8/23 | 3,685 | 3,770 | 3,635 | 3,720 | +15 | +0.4 | 85,200 |
| 8/16 | 3,510 | 3,710 | 3,490 | 3,705 | +185 | +5.3 | 88,500 |
| 8/9 | 3,565 | 3,650 | 3,220 | 3,520 | -265 | -7.0 | 187,300 |
| 8/2 | 3,915 | 4,105 | 3,720 | 3,785 | -130 | -3.3 | 154,400 |
| 7/26 | 4,060 | 4,060 | 3,880 | 3,915 | -165 | -4.0 | 148,400 |
| 7/19 | 4,110 | 4,110 | 4,040 | 4,080 | -40 | -1.0 | 106,500 |
| 7/12 | 4,070 | 4,150 | 4,025 | 4,120 | +50 | +1.2 | 176,400 |
| 7/5 | 4,030 | 4,165 | 4,030 | 4,070 | -30 | -0.7 | 112,600 |
| 6/28 | 4,050 | 4,140 | 4,050 | 4,100 | +60 | +1.5 | 137,300 |
| 6/21 | 3,890 | 4,070 | 3,795 | 4,040 | +130 | +3.3 | 153,500 |
| 6/14 | 3,970 | 3,995 | 3,795 | 3,910 | -60 | -1.5 | 126,100 |
| 6/7 | 4,085 | 4,105 | 3,955 | 3,970 | -130 | -3.2 | 95,400 |
| 5/31 | 4,000 | 4,150 | 3,985 | 4,100 | +120 | +3.0 | 186,000 |
| 5/24 | 3,920 | 4,015 | 3,920 | 3,980 | +65 | +1.7 | 91,300 |
| 5/17 | 4,040 | 4,040 | 3,865 | 3,915 | -175 | -4.3 | 123,400 |
| 5/10 | 4,040 | 4,130 | 3,960 | 4,090 | +50 | +1.2 | 111,200 |
| 5/2 | 3,965 | 4,080 | 3,950 | 4,040 | +60 | +1.5 | 57,600 |
▶︎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
