！決算発表予定日 2024/05/10
7744東証P貸借
業種 精密機器
ノーリツ鋼機 株価時系列データ
PTS
3,015
円
(09:02)
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 |
|---|---|
| 3,450 (24/01/22) | 2,122 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,450 (24/01/22) | 2,860 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,943 | 3,080 | 2,943 | 3,025 | +110 | +3.8 | 260,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,050 | 3,100 | 2,900 | 2,915 | -150 | -4.9 | 629,300 |
| 4/12 | 3,020 | 3,110 | 3,010 | 3,065 | +83 | +2.8 | 412,400 |
| 4/5 | 3,225 | 3,260 | 2,950 | 2,982 | -213 | -6.7 | 632,700 |
| 3/29 | 3,160 | 3,225 | 3,120 | 3,195 | +20 | +0.6 | 389,100 |
| 3/22 | 3,125 | 3,240 | 3,100 | 3,175 | +80 | +2.6 | 337,100 |
| 3/15 | 3,110 | 3,160 | 2,996 | 3,095 | -60 | -1.9 | 419,500 |
| 3/8 | 3,230 | 3,300 | 3,150 | 3,155 | -50 | -1.6 | 758,100 |
| 3/1 | 3,110 | 3,230 | 3,110 | 3,205 | +105 | +3.4 | 418,300 |
| 2/22 | 3,060 | 3,100 | 2,995 | 3,100 | +50 | +1.6 | 491,600 |
| 2/16 | 3,235 | 3,340 | 2,860 | 3,050 | -160 | -5.0 | 1,277,200 |
| 2/9 | 3,290 | 3,300 | 3,190 | 3,210 | -35 | -1.1 | 327,700 |
| 2/2 | 3,320 | 3,370 | 3,225 | 3,245 | -70 | -2.1 | 351,600 |
| 1/26 | 3,240 | 3,450 | 3,225 | 3,315 | +115 | +3.6 | 637,200 |
| 1/19 | 3,135 | 3,220 | 3,040 | 3,200 | +65 | +2.1 | 386,100 |
| 1/12 | 3,110 | 3,195 | 3,085 | 3,135 | +55 | +1.8 | 372,800 |
| 1/5 | 2,988 | 3,130 | 2,960 | 3,080 | +82 | +2.7 | 240,600 |
| 12/29 | 2,980 | 3,060 | 2,938 | 2,998 | +40 | +1.4 | 688,100 |
| 12/22 | 2,832 | 2,982 | 2,807 | 2,958 | +125 | +4.4 | 694,800 |
| 12/15 | 2,934 | 2,956 | 2,814 | 2,833 | -52 | -1.8 | 697,400 |
| 12/8 | 3,030 | 3,065 | 2,868 | 2,885 | -165 | -5.4 | 637,300 |
| 12/1 | 3,100 | 3,120 | 2,933 | 3,050 | -40 | -1.3 | 725,500 |
| 11/24 | 3,120 | 3,165 | 3,020 | 3,090 | -25 | -0.8 | 542,400 |
| 11/17 | 3,190 | 3,215 | 2,805 | 3,115 | -65 | -2.0 | 1,949,200 |
| 11/10 | 3,225 | 3,285 | 3,055 | 3,180 | +15 | +0.5 | 846,600 |
| 11/2 | 3,225 | 3,295 | 3,130 | 3,165 | -95 | -2.9 | 523,100 |
| 10/27 | 3,145 | 3,260 | 3,040 | 3,260 | +75 | +2.4 | 687,000 |
| 10/20 | 3,135 | 3,300 | 3,030 | 3,185 | -15 | -0.5 | 750,300 |
| 10/13 | 3,195 | 3,345 | 3,180 | 3,200 | -10 | -0.3 | 611,900 |
| 10/6 | 3,355 | 3,410 | 3,075 | 3,210 | -115 | -3.5 | 970,200 |
| 9/29 | 3,250 | 3,440 | 3,240 | 3,325 | +85 | +2.6 | 721,700 |
▶︎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