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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 5,628 | 5,705 | 5,498 | 5,542 | -56 | -1.0 | 1,551,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 2,255 | 2,317 | 2,231 | 2,285 | +29 | +1.3 | 1,248,000 |
| 10/25 | 2,142 | 2,270 | 2,116 | 2,256 | +143 | +6.8 | 1,346,000 |
| 10/18 | 1,976 | 2,124 | 1,951 | 2,113 | +179 | +9.3 | 1,591,400 |
| 10/11 | 1,822 | 1,946 | 1,805 | 1,934 | +99 | +5.4 | 1,202,800 |
| 10/4 | 1,895 | 1,964 | 1,789 | 1,835 | -82 | -4.3 | 1,170,200 |
| 9/27 | 1,929 | 1,962 | 1,871 | 1,917 | -13 | -0.7 | 986,800 |
| 9/20 | 1,932 | 1,979 | 1,899 | 1,930 | +16 | +0.8 | 1,092,900 |
| 9/13 | 1,786 | 1,927 | 1,768 | 1,914 | +113 | +6.3 | 1,555,000 |
| 9/6 | 1,745 | 1,816 | 1,725 | 1,801 | +35 | +2.0 | 705,300 |
| 8/30 | 1,650 | 1,772 | 1,641 | 1,766 | +50 | +2.9 | 1,186,300 |
| 8/23 | 1,687 | 1,754 | 1,671 | 1,716 | +54 | +3.3 | 1,047,400 |
| 8/16 | 1,694 | 1,703 | 1,633 | 1,662 | -55 | -3.2 | 642,800 |
| 8/9 | 1,798 | 1,808 | 1,666 | 1,717 | -105 | -5.8 | 1,683,200 |
| 8/2 | 1,941 | 1,968 | 1,814 | 1,822 | -101 | -5.3 | 1,710,800 |
| 7/26 | 1,906 | 1,953 | 1,875 | 1,923 | +18 | +0.9 | 862,100 |
| 7/19 | 1,929 | 1,966 | 1,847 | 1,905 | -46 | -2.4 | 671,700 |
| 7/12 | 1,998 | 2,001 | 1,929 | 1,951 | -55 | -2.7 | 805,800 |
| 7/5 | 1,980 | 2,022 | 1,954 | 2,006 | +69 | +3.6 | 778,300 |
| 6/28 | 1,915 | 1,968 | 1,892 | 1,937 | +20 | +1.0 | 502,100 |
| 6/21 | 1,895 | 1,944 | 1,829 | 1,917 | +15 | +0.8 | 800,900 |
| 6/14 | 1,890 | 1,951 | 1,869 | 1,902 | +31 | +1.7 | 933,700 |
| 6/7 | 1,771 | 1,938 | 1,768 | 1,871 | +51 | +2.8 | 1,064,000 |
| 5/31 | 1,874 | 1,897 | 1,817 | 1,820 | -40 | -2.2 | 876,400 |
| 5/24 | 1,871 | 1,889 | 1,796 | 1,860 | -31 | -1.6 | 996,500 |
| 5/17 | 1,892 | 1,908 | 1,816 | 1,891 | -22 | -1.2 | 1,369,600 |
| 5/10 | 2,114 | 2,147 | 1,767 | 1,913 | -229 | -10.7 | 2,898,200 |
| 4/26 | 2,287 | 2,296 | 2,102 | 2,142 | -139 | -6.1 | 1,385,000 |
| 4/19 | 2,252 | 2,349 | 2,243 | 2,281 | +41 | +1.8 | 813,200 |
| 4/12 | 2,290 | 2,290 | 2,210 | 2,240 | ー | ー | 588,100 |
▶︎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
