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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,300 | 4,400 | 4,220 | 4,395 | +105 | +2.5 | 971,600 |
| 5/10 | 4,300 | 4,400 | 4,065 | 4,290 | +40 | +0.9 | 1,137,800 |
| 5/2 | 4,300 | 4,370 | 4,185 | 4,250 | -50 | -1.2 | 473,800 |
| 4/26 | 4,040 | 4,315 | 3,990 | 4,300 | +310 | +7.8 | 1,493,100 |
| 4/19 | 4,060 | 4,165 | 3,920 | 3,990 | -130 | -3.2 | 965,200 |
| 4/12 | 4,030 | 4,120 | 3,995 | 4,120 | +140 | +3.5 | 505,600 |
| 4/5 | 4,100 | 4,100 | 3,920 | 3,980 | -90 | -2.2 | 574,100 |
| 3/29 | 4,095 | 4,150 | 4,030 | 4,070 | -10 | -0.3 | 602,800 |
| 3/22 | 3,985 | 4,090 | 3,960 | 4,080 | +110 | +2.8 | 569,500 |
| 3/15 | 3,940 | 4,000 | 3,840 | 3,970 | -15 | -0.4 | 610,800 |
| 3/8 | 3,920 | 4,035 | 3,865 | 3,985 | +65 | +1.7 | 854,100 |
| 3/1 | 3,850 | 3,955 | 3,775 | 3,920 | +160 | +4.3 | 826,400 |
| 2/22 | 3,710 | 3,810 | 3,700 | 3,760 | +25 | +0.7 | 504,800 |
| 2/16 | 3,540 | 3,745 | 3,530 | 3,735 | +245 | +7.0 | 753,200 |
| 2/9 | 3,465 | 3,680 | 3,300 | 3,490 | +65 | +1.9 | 811,600 |
| 2/2 | 3,440 | 3,475 | 3,380 | 3,425 | +40 | +1.2 | 455,800 |
| 1/26 | 3,400 | 3,445 | 3,355 | 3,385 | +15 | +0.5 | 462,800 |
| 1/19 | 3,400 | 3,455 | 3,325 | 3,370 | -25 | -0.7 | 533,900 |
| 1/12 | 3,405 | 3,450 | 3,375 | 3,395 | +5 | +0.2 | 445,900 |
| 1/5 | 3,375 | 3,460 | 3,335 | 3,390 | 0 | 0.0 | 246,200 |
| 12/29 | 3,345 | 3,390 | 3,275 | 3,390 | +75 | +2.3 | 585,400 |
| 12/22 | 3,210 | 3,315 | 3,175 | 3,315 | +60 | +1.8 | 742,000 |
| 12/15 | 3,210 | 3,315 | 3,205 | 3,255 | +110 | +3.5 | 1,061,900 |
| 12/8 | 3,155 | 3,180 | 3,105 | 3,145 | -15 | -0.5 | 654,400 |
| 12/1 | 3,115 | 3,195 | 3,085 | 3,160 | +45 | +1.4 | 568,900 |
| 11/24 | 3,100 | 3,130 | 3,010 | 3,115 | +20 | +0.7 | 421,200 |
| 11/17 | 3,135 | 3,160 | 3,010 | 3,095 | +15 | +0.5 | 539,400 |
| 11/10 | 3,060 | 3,200 | 2,957 | 3,080 | +70 | +2.3 | 861,400 |
| 11/2 | 2,984 | 3,075 | 2,905 | 3,010 | +26 | +0.9 | 438,300 |
| 10/27 | 3,010 | 3,025 | 2,919 | 2,984 | -36 | -1.2 | 538,500 |
▶︎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
