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
2,918
円
(15:24)
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 |
|---|---|
| 3,855 (24/08/01) | 2,824 (24/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,855 (24/08/01) | 2,824 (24/12/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,951 | 2,982 | 2,914 | 2,928 | -35 | -1.2 | 47,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,495 | 3,540 | 3,490 | 3,490 | +5 | +0.1 | 39,300 |
| 9/18 | 3,535 | 3,540 | 3,475 | 3,485 | +5 | +0.1 | 41,900 |
| 9/17 | 3,470 | 3,485 | 3,425 | 3,480 | +35 | +1.0 | 32,600 |
| 9/13 | 3,430 | 3,475 | 3,410 | 3,445 | +15 | +0.4 | 54,400 |
| 9/12 | 3,470 | 3,475 | 3,415 | 3,430 | +25 | +0.7 | 53,600 |
| 9/11 | 3,480 | 3,480 | 3,395 | 3,405 | -60 | -1.7 | 54,000 |
| 9/10 | 3,465 | 3,520 | 3,460 | 3,465 | -35 | -1.0 | 34,600 |
| 9/9 | 3,505 | 3,545 | 3,490 | 3,500 | -70 | -2.0 | 50,700 |
| 9/6 | 3,490 | 3,590 | 3,470 | 3,570 | +80 | +2.3 | 69,000 |
| 9/5 | 3,440 | 3,510 | 3,405 | 3,490 | +30 | +0.9 | 61,500 |
| 9/4 | 3,475 | 3,525 | 3,440 | 3,460 | -70 | -2.0 | 91,400 |
| 9/3 | 3,515 | 3,555 | 3,510 | 3,530 | +20 | +0.6 | 48,300 |
| 9/2 | 3,495 | 3,530 | 3,495 | 3,510 | +35 | +1.0 | 51,100 |
| 8/30 | 3,520 | 3,545 | 3,460 | 3,475 | -45 | -1.3 | 49,900 |
| 8/29 | 3,515 | 3,585 | 3,505 | 3,520 | +25 | +0.7 | 64,000 |
| 8/28 | 3,540 | 3,555 | 3,470 | 3,495 | -75 | -2.1 | 30,400 |
| 8/27 | 3,500 | 3,585 | 3,500 | 3,570 | +75 | +2.2 | 57,500 |
| 8/26 | 3,540 | 3,565 | 3,490 | 3,495 | -45 | -1.3 | 59,700 |
| 8/23 | 3,535 | 3,570 | 3,515 | 3,540 | +15 | +0.4 | 66,300 |
| 8/22 | 3,510 | 3,570 | 3,495 | 3,525 | +15 | +0.4 | 56,500 |
| 8/21 | 3,525 | 3,570 | 3,495 | 3,510 | -5 | -0.1 | 75,600 |
| 8/20 | 3,400 | 3,540 | 3,400 | 3,515 | +120 | +3.5 | 55,600 |
| 8/19 | 3,400 | 3,435 | 3,385 | 3,395 | -25 | -0.7 | 40,500 |
| 8/16 | 3,380 | 3,425 | 3,375 | 3,420 | +75 | +2.2 | 59,600 |
| 8/15 | 3,360 | 3,375 | 3,320 | 3,345 | -15 | -0.5 | 49,400 |
| 8/14 | 3,385 | 3,385 | 3,325 | 3,360 | -25 | -0.7 | 52,400 |
| 8/13 | 3,405 | 3,440 | 3,370 | 3,385 | -20 | -0.6 | 65,300 |
| 8/9 | 3,420 | 3,460 | 3,345 | 3,405 | +65 | +2.0 | 94,200 |
| 8/8 | 3,380 | 3,430 | 3,310 | 3,340 | -85 | -2.5 | 63,200 |
| 8/7 | 3,285 | 3,520 | 3,285 | 3,425 | +90 | +2.7 | 127,800 |
▶︎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
