!決算発表予定日 2025/02/06
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 |
---|---|
6,160 (24/11/12) | 3,300 (24/02/08) |
昨年来高値 | 昨年来安値 |
---|---|
6,160 (24/11/12) | 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) |
---|---|---|---|---|---|---|---|
2/3 | 5,030 | 5,090 | 4,935 | 4,975 | -127 | -2.5 | 220,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/13 | 5,700 | 5,835 | 5,686 | 5,833 | +53 | +0.9 | 240,400 |
12/12 | 5,798 | 5,810 | 5,729 | 5,780 | -42 | -0.7 | 333,900 |
12/11 | 5,846 | 5,896 | 5,770 | 5,822 | -45 | -0.8 | 308,100 |
12/10 | 5,850 | 5,889 | 5,778 | 5,867 | +42 | +0.7 | 335,300 |
12/9 | 5,832 | 5,886 | 5,806 | 5,825 | -7 | -0.1 | 256,800 |
12/6 | 5,850 | 5,892 | 5,806 | 5,832 | -10 | -0.2 | 174,800 |
12/5 | 5,850 | 5,879 | 5,753 | 5,842 | -32 | -0.5 | 313,700 |
12/4 | 5,950 | 5,992 | 5,851 | 5,874 | -24 | -0.4 | 260,900 |
12/3 | 5,895 | 5,993 | 5,889 | 5,898 | +3 | +0.1 | 172,900 |
12/2 | 5,828 | 5,907 | 5,803 | 5,895 | +97 | +1.7 | 168,200 |
11/29 | 5,775 | 5,830 | 5,756 | 5,798 | -1 | +0.0 | 246,600 |
11/28 | 5,765 | 5,799 | 5,667 | 5,799 | -2 | +0.0 | 189,200 |
11/27 | 5,891 | 5,927 | 5,726 | 5,801 | -90 | -1.5 | 275,400 |
11/26 | 5,910 | 5,954 | 5,841 | 5,891 | -50 | -0.8 | 233,700 |
11/25 | 6,039 | 6,054 | 5,941 | 5,941 | -63 | -1.1 | 202,900 |
11/22 | 5,883 | 6,029 | 5,883 | 6,004 | +121 | +2.1 | 241,500 |
11/21 | 5,948 | 5,996 | 5,860 | 5,883 | -47 | -0.8 | 185,200 |
11/20 | 5,915 | 6,021 | 5,896 | 5,930 | -8 | -0.1 | 206,000 |
11/19 | 5,901 | 5,948 | 5,821 | 5,938 | +37 | +0.6 | 262,600 |
11/18 | 5,870 | 5,928 | 5,865 | 5,901 | 0 | 0.0 | 323,400 |
11/15 | 5,900 | 5,942 | 5,877 | 5,901 | +16 | +0.3 | 238,200 |
11/14 | 5,942 | 5,959 | 5,865 | 5,885 | -147 | -2.4 | 380,300 |
11/13 | 6,080 | 6,143 | 6,000 | 6,032 | -54 | -0.9 | 139,700 |
11/12 | 6,090 | 6,160 | 5,993 | 6,086 | +66 | +1.1 | 247,400 |
11/11 | 5,895 | 6,028 | 5,872 | 6,020 | +115 | +2.0 | 247,300 |
11/8 | 5,799 | 5,920 | 5,620 | 5,905 | +286 | +5.1 | 482,300 |
11/7 | 5,600 | 5,690 | 5,480 | 5,619 | +36 | +0.6 | 273,100 |
11/6 | 5,523 | 5,631 | 5,499 | 5,583 | +83 | +1.5 | 146,900 |
11/5 | 5,432 | 5,520 | 5,411 | 5,500 | +87 | +1.6 | 108,400 |
11/1 | 5,410 | 5,468 | 5,399 | 5,413 | -118 | -2.1 | 149,300 |
▶︎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