！決算発表予定日 2024/05/14
5943東証P貸借
業種 金属製品
ノーリツ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,890 (23/05/08) | 1,482 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,797 (24/04/30) | 1,502 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,779 | 1,797 | 1,750 | 1,760 | +2 | +0.1 | 287,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,604 | 1,615 | 1,586 | 1,586 | -5 | -0.3 | 463,300 |
| 9/22 | 1,600 | 1,635 | 1,583 | 1,591 | -16 | -1.0 | 483,000 |
| 9/15 | 1,586 | 1,613 | 1,578 | 1,607 | +22 | +1.4 | 583,300 |
| 9/8 | 1,610 | 1,613 | 1,583 | 1,585 | -14 | -0.9 | 639,600 |
| 9/1 | 1,590 | 1,608 | 1,585 | 1,599 | +22 | +1.4 | 520,500 |
| 8/25 | 1,558 | 1,588 | 1,543 | 1,577 | +19 | +1.2 | 408,000 |
| 8/18 | 1,612 | 1,625 | 1,539 | 1,558 | -54 | -3.4 | 652,400 |
| 8/10 | 1,630 | 1,664 | 1,592 | 1,612 | -35 | -2.1 | 740,800 |
| 8/4 | 1,739 | 1,753 | 1,645 | 1,647 | -71 | -4.1 | 777,400 |
| 7/28 | 1,700 | 1,732 | 1,690 | 1,718 | +29 | +1.7 | 1,142,600 |
| 7/21 | 1,685 | 1,722 | 1,682 | 1,689 | +15 | +0.9 | 437,600 |
| 7/14 | 1,685 | 1,699 | 1,665 | 1,674 | -15 | -0.9 | 735,600 |
| 7/7 | 1,789 | 1,795 | 1,675 | 1,689 | -85 | -4.8 | 743,800 |
| 6/30 | 1,809 | 1,838 | 1,764 | 1,774 | -29 | -1.6 | 570,200 |
| 6/23 | 1,813 | 1,824 | 1,786 | 1,803 | +14 | +0.8 | 629,700 |
| 6/16 | 1,803 | 1,829 | 1,786 | 1,789 | -2 | -0.1 | 668,400 |
| 6/9 | 1,801 | 1,811 | 1,763 | 1,791 | -1 | -0.1 | 481,400 |
| 6/2 | 1,773 | 1,793 | 1,736 | 1,792 | +41 | +2.3 | 491,100 |
| 5/26 | 1,791 | 1,827 | 1,751 | 1,751 | -41 | -2.3 | 422,900 |
| 5/19 | 1,848 | 1,853 | 1,792 | 1,792 | -52 | -2.8 | 504,300 |
| 5/12 | 1,856 | 1,890 | 1,823 | 1,844 | +4 | +0.2 | 564,700 |
| 5/2 | 1,859 | 1,866 | 1,832 | 1,840 | +1 | +0.1 | 144,900 |
| 4/28 | 1,814 | 1,841 | 1,788 | 1,839 | +39 | +2.2 | 395,500 |
| 4/21 | 1,766 | 1,813 | 1,758 | 1,800 | +38 | +2.2 | 346,500 |
| 4/14 | 1,719 | 1,783 | 1,710 | 1,762 | +59 | +3.5 | 404,300 |
| 4/7 | 1,750 | 1,786 | 1,692 | 1,703 | -34 | -2.0 | 472,100 |
| 3/31 | 1,709 | 1,743 | 1,671 | 1,737 | +38 | +2.2 | 438,600 |
| 3/24 | 1,658 | 1,701 | 1,641 | 1,699 | +34 | +2.0 | 413,000 |
| 3/17 | 1,724 | 1,729 | 1,641 | 1,665 | -84 | -4.8 | 487,500 |
| 3/10 | 1,708 | 1,778 | 1,692 | 1,749 | +48 | +2.8 | 632,700 |
▶︎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