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
5,843.1
円
(09:29)
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) | 3,275 (23/12/26) |
| 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 | 5,841 | +43 | +0.7 | 3,595,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,450 | 1,450 | 1,310 | 1,330 | -16 | -1.2 | 3,700,000 |
| 14/10 | 1,428 | 1,458 | 1,226 | 1,346 | -104 | -7.2 | 5,136,000 |
| 14/09 | 1,394 | 1,486 | 1,390 | 1,450 | +62 | +4.5 | 3,833,500 |
| 14/08 | 1,320 | 1,396 | 1,280 | 1,388 | +50 | +3.7 | 3,142,000 |
| 14/07 | 1,398 | 1,420 | 1,312 | 1,338 | -60 | -4.3 | 3,372,500 |
| 14/06 | 1,374 | 1,406 | 1,334 | 1,398 | +14 | +1.0 | 3,469,500 |
| 14/05 | 1,378 | 1,420 | 1,328 | 1,384 | 0 | 0.0 | 3,371,500 |
| 14/04 | 1,336 | 1,438 | 1,282 | 1,384 | +60 | +4.5 | 3,842,500 |
| 14/03 | 1,352 | 1,366 | 1,272 | 1,324 | -32 | -2.4 | 3,421,000 |
| 14/02 | 1,432 | 1,444 | 1,334 | 1,356 | -82 | -5.7 | 3,729,500 |
| 14/01 | 1,454 | 1,560 | 1,416 | 1,438 | -2 | -0.1 | 3,971,500 |
| 13/12 | 1,452 | 1,482 | 1,366 | 1,440 | -14 | -1.0 | 3,575,500 |
| 13/11 | 1,342 | 1,466 | 1,292 | 1,454 | +126 | +9.5 | 3,658,500 |
| 13/10 | 1,316 | 1,392 | 1,230 | 1,328 | +6 | +0.5 | 3,581,000 |
| 13/09 | 1,252 | 1,406 | 1,252 | 1,322 | +72 | +5.8 | 2,846,000 |
| 13/08 | 1,290 | 1,358 | 1,250 | 1,250 | -32 | -2.5 | 2,884,500 |
| 13/07 | 1,250 | 1,392 | 1,236 | 1,282 | +32 | +2.6 | 4,626,000 |
| 13/06 | 1,308 | 1,308 | 1,140 | 1,250 | -58 | -4.4 | 5,008,500 |
| 13/05 | 1,206 | 1,416 | 1,184 | 1,308 | +118 | +9.9 | 7,887,500 |
| 13/04 | 1,118 | 1,216 | 1,026 | 1,190 | +80 | +7.2 | 5,088,500 |
| 13/03 | 1,000 | 1,148 | 978 | 1,110 | +126 | +12.8 | 6,882,000 |
| 13/02 | 1,000 | 1,078 | 930 | 984 | -12 | -1.2 | 5,031,500 |
| 13/01 | 962 | 1,046 | 932 | 996 | +54 | +5.7 | 3,872,500 |
| 12/12 | 792 | 946 | 784 | 942 | +154 | +19.5 | 3,826,000 |
| 12/11 | 782 | 806 | 744 | 788 | +6 | +0.8 | 3,220,000 |
| 12/10 | 838 | 850 | 758 | 782 | -52 | -6.2 | 3,788,000 |
| 12/09 | 818 | 844 | 774 | 834 | +26 | +3.2 | 1,908,000 |
| 12/08 | 780 | 868 | 766 | 808 | +22 | +2.8 | 3,293,500 |
| 12/07 | 816 | 904 | 720 | 786 | -32 | -3.9 | 4,878,000 |
| 12/06 | 766 | 826 | 708 | 818 | +56 | +7.4 | 2,879,500 |
▶︎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
