5186東証P貸借
業種 ゴム製品
ニッタ 株価時系列データ
PTS
3,472.5
円
(09:57)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,625 | 3,625 | 3,455 | 3,470 | -100 | -2.8 | 155,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,950 | 1,962 | 1,824 | 1,906 | -64 | -3.3 | 256,900 |
| 4/10 | 1,800 | 1,983 | 1,800 | 1,970 | +148 | +8.1 | 324,000 |
| 4/3 | 2,238 | 2,238 | 1,800 | 1,822 | -478 | -20.8 | 249,800 |
| 3/27 | 1,780 | 2,300 | 1,719 | 2,300 | +517 | +29.0 | 397,200 |
| 3/19 | 1,770 | 1,877 | 1,652 | 1,783 | -16 | -0.9 | 293,600 |
| 3/13 | 2,147 | 2,148 | 1,723 | 1,799 | -415 | -18.7 | 330,800 |
| 3/6 | 2,370 | 2,606 | 2,214 | 2,214 | -220 | -9.0 | 234,300 |
| 2/28 | 2,716 | 2,716 | 2,420 | 2,434 | -395 | -14.0 | 209,100 |
| 2/21 | 3,070 | 3,070 | 2,803 | 2,829 | -246 | -8.0 | 174,200 |
| 2/14 | 3,170 | 3,250 | 3,055 | 3,075 | -200 | -6.1 | 136,800 |
| 2/7 | 3,020 | 3,325 | 3,020 | 3,275 | +170 | +5.5 | 134,000 |
| 1/31 | 3,045 | 3,135 | 2,970 | 3,105 | -25 | -0.8 | 105,600 |
| 1/24 | 3,105 | 3,195 | 3,105 | 3,130 | +25 | +0.8 | 80,500 |
| 1/17 | 3,150 | 3,155 | 3,050 | 3,105 | -60 | -1.9 | 119,200 |
| 1/10 | 3,160 | 3,235 | 3,085 | 3,165 | -85 | -2.6 | 133,500 |
| 12/30 | 3,285 | 3,285 | 3,245 | 3,250 | -60 | -1.8 | 12,800 |
| 12/27 | 3,380 | 3,380 | 3,215 | 3,310 | -70 | -2.1 | 75,600 |
| 12/20 | 3,310 | 3,425 | 3,285 | 3,380 | +85 | +2.6 | 152,300 |
| 12/13 | 3,230 | 3,355 | 3,200 | 3,295 | +95 | +3.0 | 155,200 |
| 12/6 | 3,210 | 3,225 | 3,145 | 3,200 | +25 | +0.8 | 160,600 |
| 11/29 | 3,190 | 3,275 | 3,170 | 3,175 | 0 | 0.0 | 140,800 |
| 11/22 | 3,250 | 3,250 | 3,110 | 3,175 | -95 | -2.9 | 153,100 |
| 11/15 | 3,255 | 3,315 | 3,220 | 3,270 | +35 | +1.1 | 169,500 |
| 11/8 | 3,100 | 3,270 | 3,100 | 3,235 | +135 | +4.4 | 167,300 |
| 11/1 | 3,060 | 3,230 | 3,030 | 3,100 | +40 | +1.3 | 263,000 |
| 10/25 | 2,952 | 3,065 | 2,946 | 3,060 | +110 | +3.7 | 142,700 |
| 10/18 | 2,892 | 2,999 | 2,891 | 2,950 | +108 | +3.8 | 156,700 |
| 10/11 | 2,811 | 2,863 | 2,774 | 2,842 | +26 | +0.9 | 129,300 |
| 10/4 | 2,882 | 2,943 | 2,778 | 2,816 | -108 | -3.7 | 117,800 |
| 9/27 | 3,055 | 3,065 | 2,910 | 2,924 | -106 | -3.5 | 164,000 |
▶︎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
