!決算発表予定日 2024/11/07
5393東証P貸借
業種 ガラス・土石
ニチアス 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
5,910 (24/10/09) | 2,957 (23/11/08) |
年初来高値 | 年初来安値 |
---|---|
5,910 (24/10/09) | 3,300 (24/02/08) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/5 | 5,432 | 5,520 | 5,411 | 5,500 | +87 | +1.6 | 108,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/1 | 5,410 | 5,468 | 5,399 | 5,413 | -118 | -2.1 | 149,300 |
10/31 | 5,452 | 5,547 | 5,450 | 5,531 | +71 | +1.3 | 167,500 |
10/30 | 5,450 | 5,500 | 5,410 | 5,460 | +60 | +1.1 | 239,200 |
10/29 | 5,420 | 5,420 | 5,350 | 5,400 | -50 | -0.9 | 94,100 |
10/28 | 5,420 | 5,480 | 5,400 | 5,450 | +10 | +0.2 | 78,200 |
10/25 | 5,510 | 5,520 | 5,380 | 5,440 | -50 | -0.9 | 116,300 |
10/24 | 5,420 | 5,510 | 5,390 | 5,490 | +20 | +0.4 | 102,100 |
10/23 | 5,470 | 5,510 | 5,440 | 5,470 | -50 | -0.9 | 159,600 |
10/22 | 5,600 | 5,620 | 5,470 | 5,520 | -140 | -2.5 | 189,700 |
10/21 | 5,550 | 5,690 | 5,530 | 5,660 | +200 | +3.7 | 216,000 |
10/18 | 5,510 | 5,530 | 5,440 | 5,460 | +10 | +0.2 | 92,100 |
10/17 | 5,520 | 5,520 | 5,390 | 5,450 | -60 | -1.1 | 196,700 |
10/16 | 5,520 | 5,560 | 5,430 | 5,510 | -90 | -1.6 | 177,800 |
10/15 | 5,700 | 5,700 | 5,540 | 5,600 | -20 | -0.4 | 175,700 |
10/11 | 5,630 | 5,690 | 5,580 | 5,620 | -50 | -0.9 | 115,300 |
10/10 | 5,780 | 5,780 | 5,630 | 5,670 | -70 | -1.2 | 89,600 |
10/9 | 5,850 | 5,910 | 5,740 | 5,740 | -50 | -0.9 | 142,400 |
10/8 | 5,750 | 5,810 | 5,740 | 5,790 | +40 | +0.7 | 109,000 |
10/7 | 5,750 | 5,780 | 5,680 | 5,750 | +40 | +0.7 | 126,600 |
10/4 | 5,710 | 5,750 | 5,690 | 5,710 | +60 | +1.1 | 73,800 |
10/3 | 5,780 | 5,820 | 5,640 | 5,650 | -10 | -0.2 | 115,200 |
10/2 | 5,760 | 5,870 | 5,580 | 5,660 | -150 | -2.6 | 247,100 |
10/1 | 5,690 | 5,820 | 5,690 | 5,810 | +120 | +2.1 | 136,200 |
9/30 | 5,570 | 5,740 | 5,530 | 5,690 | -80 | -1.4 | 212,400 |
9/27 | 5,800 | 5,840 | 5,730 | 5,770 | -40 | -0.7 | 188,200 |
9/26 | 5,670 | 5,820 | 5,650 | 5,810 | +300 | +5.4 | 284,600 |
9/25 | 5,410 | 5,530 | 5,400 | 5,510 | +40 | +0.7 | 140,500 |
9/24 | 5,440 | 5,480 | 5,400 | 5,470 | +100 | +1.9 | 150,600 |
9/20 | 5,370 | 5,400 | 5,340 | 5,370 | +60 | +1.1 | 198,600 |
9/19 | 5,290 | 5,340 | 5,200 | 5,310 | +50 | +1.0 | 148,100 |
▶︎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