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) |
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 | 547,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 3,100 | 3,235 | 2,752 | 2,764 | -366 | -11.7 | 1,951,600 |
| 19/10 | 2,950 | 3,180 | 2,811 | 3,130 | +180 | +6.1 | 1,763,800 |
| 19/09 | 2,690 | 3,075 | 2,622 | 2,950 | +253 | +9.4 | 1,457,700 |
| 19/08 | 2,817 | 2,818 | 2,421 | 2,697 | -158 | -5.5 | 1,380,900 |
| 19/07 | 3,075 | 3,115 | 2,773 | 2,855 | -150 | -5.0 | 1,121,100 |
| 19/06 | 2,778 | 3,085 | 2,751 | 3,005 | +154 | +5.4 | 1,542,500 |
| 19/05 | 3,045 | 3,315 | 2,741 | 2,851 | -204 | -6.7 | 1,702,700 |
| 19/04 | 3,035 | 3,235 | 3,005 | 3,055 | +5 | +0.2 | 1,334,400 |
| 19/03 | 3,185 | 3,210 | 2,870 | 3,050 | -105 | -3.3 | 1,750,300 |
| 19/02 | 3,040 | 3,235 | 2,866 | 3,155 | +368 | +13.2 | 1,686,300 |
| 19/01 | 2,714 | 2,816 | 2,555 | 2,787 | +23 | +0.8 | 1,495,300 |
| 18/12 | 3,200 | 3,250 | 2,513 | 2,764 | -341 | -11.0 | 1,719,600 |
| 18/11 | 2,439 | 3,195 | 2,360 | 3,105 | +616 | +24.8 | 4,023,000 |
| 18/10 | 2,986 | 3,010 | 2,315 | 2,489 | -516 | -17.2 | 2,750,400 |
| 18/09 | 3,115 | 3,175 | 2,873 | 3,005 | -115 | -3.7 | 1,548,600 |
| 18/08 | 3,755 | 3,965 | 2,991 | 3,120 | -985 | -24.0 | 2,563,800 |
| 18/07 | 4,185 | 4,220 | 3,765 | 4,105 | -85 | -2.0 | 921,200 |
| 18/06 | 4,270 | 4,575 | 4,035 | 4,190 | -155 | -3.6 | 1,216,900 |
| 18/05 | 4,300 | 4,785 | 4,200 | 4,345 | -5 | -0.1 | 1,371,600 |
| 18/04 | 4,065 | 4,390 | 3,925 | 4,350 | +285 | +7.0 | 1,287,000 |
| 18/03 | 4,185 | 4,210 | 3,700 | 4,065 | -170 | -4.0 | 1,843,700 |
| 18/02 | 4,330 | 4,475 | 3,935 | 4,235 | -160 | -3.6 | 2,184,100 |
| 18/01 | 4,695 | 5,110 | 4,365 | 4,395 | -330 | -7.0 | 1,692,600 |
| 17/12 | 4,370 | 4,735 | 4,290 | 4,725 | +365 | +8.4 | 1,595,600 |
| 17/11 | 4,560 | 4,640 | 3,945 | 4,360 | -200 | -4.4 | 2,702,400 |
| 17/10 | 4,235 | 4,590 | 4,110 | 4,560 | +340 | +8.1 | 2,117,800 |
| 17/09 | 4,030 | 4,225 | 3,895 | 4,220 | +215 | +5.4 | 1,779,700 |
| 17/08 | 4,065 | 4,095 | 3,755 | 4,005 | -95 | -2.3 | 2,022,100 |
| 17/07 | 3,965 | 4,200 | 3,880 | 4,100 | +140 | +3.5 | 2,305,700 |
| 17/06 | 4,015 | 4,320 | 3,900 | 3,960 | -55 | -1.4 | 2,196,300 |
▶︎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
