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) | 3,245 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,160 (24/11/12) | 3,300 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 5,828 | 5,993 | 5,686 | 5,754 | -44 | -0.8 | 3,948,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,288 | 2,737 | 2,265 | 2,618 | +315 | +13.7 | 5,168,700 |
| 19/10 | 1,909 | 2,317 | 1,789 | 2,303 | +391 | +20.5 | 6,231,800 |
| 19/09 | 1,745 | 1,979 | 1,725 | 1,912 | +146 | +8.3 | 4,507,500 |
| 19/08 | 1,935 | 1,964 | 1,633 | 1,766 | -194 | -9.9 | 5,185,400 |
| 19/07 | 1,980 | 2,022 | 1,847 | 1,960 | +23 | +1.2 | 4,203,000 |
| 19/06 | 1,771 | 1,968 | 1,768 | 1,937 | +117 | +6.4 | 3,300,700 |
| 19/05 | 2,114 | 2,147 | 1,767 | 1,820 | -322 | -15.0 | 6,140,700 |
| 19/04 | 2,142 | 2,349 | 2,102 | 2,142 | -50 | -2.3 | 3,959,800 |
| 19/03 | 2,180 | 2,253 | 2,084 | 2,192 | -5 | -0.2 | 5,035,600 |
| 19/02 | 1,883 | 2,232 | 1,872 | 2,197 | +313 | +16.6 | 4,708,000 |
| 19/01 | 1,841 | 1,960 | 1,796 | 1,884 | +3 | +0.2 | 2,953,200 |
| 18/12 | 2,253 | 2,290 | 1,739 | 1,881 | -322 | -14.6 | 4,448,500 |
| 18/11 | 2,439 | 2,552 | 2,149 | 2,203 | -261 | -10.6 | 6,898,400 |
| 18/10 | 2,939 | 3,010 | 2,330 | 2,464 | -491 | -16.6 | 5,800,200 |
| 18/09 | 2,888 | 3,046 | 2,798 | 2,955 | +65 | +2.3 | 4,090,400 |
| 18/08 | 2,736 | 3,014 | 2,614 | 2,890 | +130 | +4.7 | 7,065,000 |
| 18/07 | 2,752 | 2,782 | 2,514 | 2,760 | -16 | -0.6 | 4,217,500 |
| 18/06 | 2,756 | 2,970 | 2,720 | 2,776 | +40 | +1.5 | 4,510,000 |
| 18/05 | 2,786 | 3,060 | 2,712 | 2,736 | -40 | -1.4 | 6,764,500 |
| 18/04 | 2,740 | 2,784 | 2,636 | 2,776 | +72 | +2.7 | 3,314,000 |
| 18/03 | 2,828 | 2,854 | 2,476 | 2,704 | -150 | -5.3 | 4,424,500 |
| 18/02 | 2,966 | 3,038 | 2,384 | 2,854 | -108 | -3.7 | 7,428,500 |
| 18/01 | 3,040 | 3,204 | 2,962 | 2,962 | -40 | -1.3 | 5,399,500 |
| 17/12 | 2,912 | 3,048 | 2,792 | 3,002 | +112 | +3.9 | 5,295,000 |
| 17/11 | 2,962 | 3,120 | 2,666 | 2,890 | -60 | -2.0 | 7,930,500 |
| 17/10 | 2,800 | 2,974 | 2,702 | 2,950 | +172 | +6.2 | 3,869,500 |
| 17/09 | 2,584 | 2,840 | 2,540 | 2,778 | +202 | +7.8 | 4,214,500 |
| 17/08 | 2,664 | 2,784 | 2,472 | 2,576 | -102 | -3.8 | 5,724,000 |
| 17/07 | 2,602 | 2,874 | 2,536 | 2,678 | +80 | +3.1 | 5,649,500 |
| 17/06 | 2,640 | 2,714 | 2,562 | 2,598 | -34 | -1.3 | 5,709,000 |
▶︎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
