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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 5,848 | 5,925 | 5,715 | 5,754 | -79 | -1.4 | 1,383,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 5,832 | 5,896 | 5,686 | 5,833 | +1 | +0.0 | 1,474,500 |
| 12/6 | 5,828 | 5,993 | 5,753 | 5,832 | +34 | +0.6 | 1,090,500 |
| 11/29 | 6,039 | 6,054 | 5,667 | 5,798 | -206 | -3.4 | 1,147,800 |
| 11/22 | 5,870 | 6,029 | 5,821 | 6,004 | +103 | +1.8 | 1,218,700 |
| 11/15 | 5,895 | 6,160 | 5,865 | 5,901 | -4 | -0.1 | 1,252,900 |
| 11/8 | 5,432 | 5,920 | 5,411 | 5,905 | +492 | +9.1 | 1,010,700 |
| 11/1 | 5,420 | 5,547 | 5,350 | 5,413 | -27 | -0.5 | 728,300 |
| 10/25 | 5,550 | 5,690 | 5,380 | 5,440 | -20 | -0.4 | 783,700 |
| 10/18 | 5,700 | 5,700 | 5,390 | 5,460 | -160 | -2.9 | 642,300 |
| 10/11 | 5,750 | 5,910 | 5,580 | 5,620 | -90 | -1.6 | 582,900 |
| 10/4 | 5,570 | 5,870 | 5,530 | 5,710 | -60 | -1.0 | 784,700 |
| 9/27 | 5,440 | 5,840 | 5,400 | 5,770 | +400 | +7.5 | 763,900 |
| 9/20 | 5,140 | 5,400 | 5,000 | 5,370 | +250 | +4.9 | 630,000 |
| 9/13 | 5,020 | 5,280 | 4,995 | 5,120 | -70 | -1.4 | 796,900 |
| 9/6 | 5,660 | 5,730 | 5,150 | 5,190 | -470 | -8.3 | 795,400 |
| 8/30 | 5,350 | 5,700 | 5,290 | 5,660 | +310 | +5.8 | 936,700 |
| 8/23 | 5,390 | 5,400 | 5,220 | 5,350 | -40 | -0.7 | 834,900 |
| 8/16 | 5,360 | 5,410 | 5,190 | 5,390 | +190 | +3.7 | 1,069,200 |
| 8/9 | 4,075 | 5,330 | 3,800 | 5,200 | +845 | +19.4 | 2,259,500 |
| 8/2 | 4,485 | 4,740 | 4,345 | 4,355 | -105 | -2.4 | 1,120,500 |
| 7/26 | 4,700 | 4,790 | 4,445 | 4,460 | -260 | -5.5 | 860,600 |
| 7/19 | 4,750 | 4,855 | 4,595 | 4,720 | -25 | -0.5 | 569,500 |
| 7/12 | 4,830 | 4,920 | 4,690 | 4,745 | -90 | -1.9 | 719,800 |
| 7/5 | 4,755 | 4,880 | 4,660 | 4,835 | +115 | +2.4 | 748,800 |
| 6/28 | 4,540 | 4,775 | 4,480 | 4,720 | +220 | +4.9 | 794,500 |
| 6/21 | 4,715 | 4,795 | 4,480 | 4,500 | -220 | -4.7 | 871,800 |
| 6/14 | 4,465 | 4,870 | 4,465 | 4,720 | +255 | +5.7 | 1,147,700 |
| 6/7 | 4,745 | 4,810 | 4,465 | 4,465 | -290 | -6.1 | 1,037,600 |
| 5/31 | 4,510 | 4,785 | 4,465 | 4,755 | +275 | +6.1 | 1,269,100 |
| 5/24 | 4,410 | 4,540 | 4,400 | 4,480 | +85 | +1.9 | 765,700 |
▶︎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
