！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,965 | 4,080 | 3,950 | 4,040 | +60 | +1.5 | 70,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,895 | 3,985 | 3,850 | 3,980 | +130 | +3.4 | 143,100 |
| 4/19 | 4,030 | 4,050 | 3,825 | 3,850 | -215 | -5.3 | 178,300 |
| 4/12 | 3,955 | 4,095 | 3,930 | 4,065 | +115 | +2.9 | 122,700 |
| 4/5 | 4,005 | 4,020 | 3,895 | 3,950 | -55 | -1.4 | 166,100 |
| 3/29 | 4,060 | 4,100 | 3,925 | 4,005 | -85 | -2.1 | 233,500 |
| 3/22 | 4,000 | 4,110 | 3,940 | 4,090 | +150 | +3.8 | 135,700 |
| 3/15 | 3,720 | 3,955 | 3,655 | 3,940 | +180 | +4.8 | 194,100 |
| 3/8 | 3,800 | 3,805 | 3,695 | 3,760 | -15 | -0.4 | 148,200 |
| 3/1 | 3,765 | 3,790 | 3,700 | 3,775 | +20 | +0.5 | 143,900 |
| 2/22 | 3,710 | 3,760 | 3,675 | 3,755 | +55 | +1.5 | 83,400 |
| 2/16 | 3,725 | 3,770 | 3,595 | 3,700 | -5 | -0.1 | 155,000 |
| 2/9 | 3,785 | 3,785 | 3,675 | 3,705 | -100 | -2.6 | 159,200 |
| 2/2 | 3,750 | 3,865 | 3,750 | 3,805 | +80 | +2.2 | 97,500 |
| 1/26 | 3,815 | 3,850 | 3,725 | 3,725 | -90 | -2.4 | 95,600 |
| 1/19 | 3,870 | 3,940 | 3,790 | 3,815 | -35 | -0.9 | 134,800 |
| 1/12 | 3,730 | 3,870 | 3,730 | 3,850 | +120 | +3.2 | 126,600 |
| 1/5 | 3,660 | 3,740 | 3,605 | 3,730 | +55 | +1.5 | 47,900 |
| 12/29 | 3,625 | 3,690 | 3,565 | 3,675 | +95 | +2.7 | 120,600 |
| 12/22 | 3,640 | 3,640 | 3,520 | 3,580 | -105 | -2.9 | 152,700 |
| 12/15 | 3,690 | 3,705 | 3,635 | 3,685 | +50 | +1.4 | 273,900 |
| 12/8 | 3,725 | 3,745 | 3,600 | 3,635 | -70 | -1.9 | 210,100 |
| 12/1 | 3,705 | 3,795 | 3,680 | 3,705 | +10 | +0.3 | 209,600 |
| 11/24 | 3,660 | 3,735 | 3,605 | 3,695 | +15 | +0.4 | 155,300 |
| 11/17 | 3,725 | 3,785 | 3,610 | 3,680 | 0 | 0.0 | 285,100 |
| 11/10 | 3,615 | 3,695 | 3,535 | 3,680 | +240 | +7.0 | 537,300 |
| 11/2 | 3,420 | 3,515 | 3,320 | 3,440 | +10 | +0.3 | 272,800 |
| 10/27 | 3,355 | 3,445 | 3,310 | 3,430 | +40 | +1.2 | 244,900 |
| 10/20 | 3,480 | 3,480 | 3,335 | 3,390 | -135 | -3.8 | 242,700 |
| 10/13 | 3,465 | 3,555 | 3,465 | 3,525 | +85 | +2.5 | 186,800 |
| 10/6 | 3,365 | 3,485 | 3,265 | 3,440 | +120 | +3.6 | 380,100 |
▶︎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