!決算発表予定日 2024/05/09
7943東証P貸借
業種 ガラス・土石
ニチハ 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 |
---|---|
3,685 (24/04/17) | 2,666 (23/11/09) |
年初来高値 | 年初来安値 |
---|---|
3,685 (24/04/17) | 2,898 (24/01/09) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 3,600 | 3,645 | 3,530 | 3,630 | +25 | +0.7 | 53,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 3,615 | 3,675 | 3,580 | 3,605 | -10 | -0.3 | 31,600 |
4/24 | 3,595 | 3,630 | 3,560 | 3,615 | +35 | +1.0 | 45,800 |
4/23 | 3,660 | 3,660 | 3,565 | 3,580 | -50 | -1.4 | 31,200 |
4/22 | 3,645 | 3,670 | 3,600 | 3,630 | -5 | -0.1 | 33,700 |
4/19 | 3,625 | 3,660 | 3,555 | 3,635 | -15 | -0.4 | 83,200 |
4/18 | 3,610 | 3,670 | 3,610 | 3,650 | +25 | +0.7 | 47,600 |
4/17 | 3,645 | 3,685 | 3,590 | 3,625 | -10 | -0.3 | 91,100 |
4/16 | 3,610 | 3,660 | 3,610 | 3,635 | -35 | -1.0 | 84,800 |
4/15 | 3,555 | 3,680 | 3,555 | 3,670 | +85 | +2.4 | 46,700 |
4/12 | 3,595 | 3,645 | 3,580 | 3,585 | +15 | +0.4 | 36,700 |
4/11 | 3,540 | 3,590 | 3,520 | 3,570 | -5 | -0.1 | 31,000 |
4/10 | 3,535 | 3,605 | 3,510 | 3,575 | +65 | +1.9 | 37,300 |
4/9 | 3,495 | 3,510 | 3,475 | 3,510 | +15 | +0.4 | 38,400 |
4/8 | 3,460 | 3,520 | 3,460 | 3,495 | +55 | +1.6 | 37,800 |
4/5 | 3,465 | 3,475 | 3,405 | 3,440 | -45 | -1.3 | 35,000 |
4/4 | 3,485 | 3,530 | 3,455 | 3,485 | +10 | +0.3 | 49,200 |
4/3 | 3,470 | 3,480 | 3,415 | 3,475 | +5 | +0.1 | 68,700 |
4/2 | 3,525 | 3,535 | 3,450 | 3,470 | -50 | -1.4 | 72,500 |
4/1 | 3,485 | 3,530 | 3,470 | 3,520 | +75 | +2.2 | 56,000 |
3/29 | 3,415 | 3,475 | 3,390 | 3,445 | +35 | +1.0 | 58,300 |
3/28 | 3,415 | 3,460 | 3,135 | 3,410 | -60 | -1.7 | 76,800 |
3/27 | 3,475 | 3,490 | 3,450 | 3,470 | +35 | +1.0 | 72,700 |
3/26 | 3,380 | 3,445 | 3,370 | 3,435 | +15 | +0.4 | 63,200 |
3/25 | 3,450 | 3,450 | 3,375 | 3,420 | -45 | -1.3 | 63,000 |
3/22 | 3,400 | 3,475 | 3,385 | 3,465 | +85 | +2.5 | 81,500 |
3/21 | 3,420 | 3,420 | 3,360 | 3,380 | +25 | +0.8 | 59,200 |
3/19 | 3,410 | 3,420 | 3,335 | 3,355 | -40 | -1.2 | 60,600 |
3/18 | 3,415 | 3,415 | 3,365 | 3,395 | -15 | -0.4 | 59,300 |
3/15 | 3,330 | 3,420 | 3,330 | 3,410 | +40 | +1.2 | 73,300 |
3/14 | 3,290 | 3,385 | 3,275 | 3,370 | +30 | +0.9 | 57,300 |
▶︎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