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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,887 | 2,982 | 2,824 | 2,928 | +90 | +3.2 | 500,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,350 | 2,412 | 2,173 | 2,407 | +56 | +2.4 | 848,600 |
| 22/04 | 2,499 | 2,587 | 2,215 | 2,351 | -159 | -6.3 | 816,600 |
| 22/03 | 2,599 | 2,656 | 2,310 | 2,510 | -68 | -2.6 | 1,256,800 |
| 22/02 | 2,822 | 2,834 | 2,520 | 2,578 | -244 | -8.7 | 913,000 |
| 22/01 | 3,055 | 3,140 | 2,690 | 2,822 | -233 | -7.6 | 701,700 |
| 21/12 | 2,778 | 3,140 | 2,778 | 3,055 | +264 | +9.5 | 683,300 |
| 21/11 | 3,325 | 3,330 | 2,779 | 2,791 | -479 | -14.7 | 727,600 |
| 21/10 | 3,195 | 3,305 | 3,045 | 3,270 | +70 | +2.2 | 722,400 |
| 21/09 | 3,215 | 3,565 | 3,135 | 3,200 | -40 | -1.2 | 1,119,700 |
| 21/08 | 2,914 | 3,285 | 2,803 | 3,240 | +376 | +13.1 | 895,600 |
| 21/07 | 2,815 | 2,985 | 2,745 | 2,864 | +41 | +1.5 | 862,600 |
| 21/06 | 2,908 | 2,966 | 2,808 | 2,823 | -80 | -2.8 | 946,800 |
| 21/05 | 3,175 | 3,310 | 2,901 | 2,903 | -267 | -8.4 | 1,146,900 |
| 21/04 | 3,230 | 3,305 | 3,085 | 3,170 | -60 | -1.9 | 879,300 |
| 21/03 | 2,991 | 3,455 | 2,863 | 3,230 | +239 | +8.0 | 2,004,700 |
| 21/02 | 3,190 | 3,500 | 2,986 | 2,991 | -139 | -4.4 | 1,457,300 |
| 21/01 | 3,260 | 3,445 | 3,075 | 3,130 | -120 | -3.7 | 1,091,900 |
| 20/12 | 3,260 | 3,370 | 3,095 | 3,250 | -10 | -0.3 | 1,368,600 |
| 20/11 | 3,055 | 3,465 | 3,010 | 3,260 | +220 | +7.2 | 1,561,500 |
| 20/10 | 3,160 | 3,310 | 3,020 | 3,040 | -120 | -3.8 | 1,340,100 |
| 20/09 | 2,510 | 3,245 | 2,450 | 3,160 | +654 | +26.1 | 2,132,400 |
| 20/08 | 2,193 | 2,552 | 2,193 | 2,506 | +363 | +16.9 | 1,143,700 |
| 20/07 | 2,303 | 2,440 | 2,137 | 2,143 | -156 | -6.8 | 973,300 |
| 20/06 | 2,321 | 2,469 | 2,161 | 2,299 | -35 | -1.5 | 1,274,600 |
| 20/05 | 1,993 | 2,399 | 1,938 | 2,334 | +345 | +17.4 | 1,516,200 |
| 20/04 | 2,008 | 2,017 | 1,783 | 1,989 | -59 | -2.9 | 1,903,500 |
| 20/03 | 2,215 | 2,357 | 1,677 | 2,048 | -204 | -9.1 | 2,832,300 |
| 20/02 | 2,628 | 2,843 | 2,233 | 2,252 | -418 | -15.7 | 1,418,900 |
| 20/01 | 2,620 | 2,699 | 2,456 | 2,670 | -14 | -0.5 | 1,502,000 |
| 19/12 | 2,765 | 2,815 | 2,669 | 2,684 | -80 | -2.9 | 1,952,100 |
▶︎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
