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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 3,385 | 3,400 | 3,315 | 3,340 | -25 | -0.7 | 51,500 |
| 6/21 | 3,320 | 3,390 | 3,320 | 3,365 | +45 | +1.4 | 113,000 |
| 6/20 | 3,335 | 3,380 | 3,240 | 3,320 | -65 | -1.9 | 64,500 |
| 6/19 | 3,375 | 3,425 | 3,375 | 3,385 | +25 | +0.7 | 26,600 |
| 6/18 | 3,375 | 3,410 | 3,345 | 3,360 | -15 | -0.4 | 52,900 |
| 6/17 | 3,420 | 3,430 | 3,350 | 3,375 | -80 | -2.3 | 63,700 |
| 6/14 | 3,335 | 3,455 | 3,315 | 3,455 | +120 | +3.6 | 76,000 |
| 6/13 | 3,435 | 3,435 | 3,320 | 3,335 | -110 | -3.2 | 80,300 |
| 6/12 | 3,435 | 3,450 | 3,405 | 3,445 | +15 | +0.4 | 76,100 |
| 6/11 | 3,550 | 3,555 | 3,420 | 3,430 | -135 | -3.8 | 88,700 |
| 6/10 | 3,435 | 3,570 | 3,435 | 3,565 | +145 | +4.2 | 58,900 |
| 6/7 | 3,415 | 3,435 | 3,390 | 3,420 | -10 | -0.3 | 53,100 |
| 6/6 | 3,480 | 3,505 | 3,420 | 3,430 | -50 | -1.4 | 47,000 |
| 6/5 | 3,475 | 3,500 | 3,430 | 3,480 | +5 | +0.1 | 46,900 |
| 6/4 | 3,480 | 3,520 | 3,405 | 3,475 | -40 | -1.1 | 83,000 |
| 6/3 | 3,560 | 3,560 | 3,515 | 3,515 | -40 | -1.1 | 55,300 |
| 5/31 | 3,530 | 3,555 | 3,495 | 3,555 | +25 | +0.7 | 194,100 |
| 5/30 | 3,490 | 3,550 | 3,455 | 3,530 | +40 | +1.2 | 84,600 |
| 5/29 | 3,440 | 3,510 | 3,430 | 3,490 | +50 | +1.5 | 49,700 |
| 5/28 | 3,465 | 3,470 | 3,430 | 3,440 | -35 | -1.0 | 61,700 |
| 5/27 | 3,480 | 3,500 | 3,440 | 3,475 | -5 | -0.1 | 64,100 |
| 5/24 | 3,470 | 3,505 | 3,450 | 3,480 | -20 | -0.6 | 70,600 |
| 5/23 | 3,490 | 3,520 | 3,455 | 3,500 | -5 | -0.1 | 55,600 |
| 5/22 | 3,460 | 3,525 | 3,455 | 3,505 | +30 | +0.9 | 85,600 |
| 5/21 | 3,495 | 3,525 | 3,470 | 3,475 | -10 | -0.3 | 63,100 |
| 5/20 | 3,475 | 3,525 | 3,455 | 3,485 | -5 | -0.1 | 56,100 |
| 5/17 | 3,435 | 3,500 | 3,425 | 3,490 | 0 | 0.0 | 54,000 |
| 5/16 | 3,485 | 3,500 | 3,455 | 3,490 | 0 | 0.0 | 71,300 |
| 5/15 | 3,455 | 3,560 | 3,455 | 3,490 | +35 | +1.0 | 146,900 |
| 5/14 | 3,430 | 3,465 | 3,395 | 3,455 | -15 | -0.4 | 88,200 |
▶︎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
