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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 990 | 1,085 | 973 | 1,069 | +124 | +13.1 | 1,656,200 |
| 14/10 | 1,103 | 1,107 | 890 | 945 | -148 | -13.5 | 2,177,500 |
| 14/09 | 1,057 | 1,132 | 1,057 | 1,093 | +27 | +2.5 | 1,668,200 |
| 14/08 | 1,001 | 1,077 | 987 | 1,066 | +37 | +3.6 | 2,427,500 |
| 14/07 | 1,143 | 1,171 | 997 | 1,029 | -114 | -10.0 | 3,283,100 |
| 14/06 | 1,056 | 1,198 | 1,056 | 1,143 | +88 | +8.3 | 3,043,700 |
| 14/05 | 1,170 | 1,191 | 1,001 | 1,055 | -121 | -10.3 | 2,351,600 |
| 14/04 | 1,189 | 1,250 | 1,103 | 1,176 | -11 | -0.9 | 2,747,500 |
| 14/03 | 1,236 | 1,378 | 1,097 | 1,187 | -49 | -4.0 | 3,557,400 |
| 14/02 | 1,415 | 1,426 | 1,220 | 1,236 | -177 | -12.5 | 3,087,700 |
| 14/01 | 1,447 | 1,590 | 1,372 | 1,413 | -30 | -2.1 | 3,112,300 |
| 13/12 | 1,555 | 1,630 | 1,364 | 1,443 | -103 | -6.7 | 3,734,700 |
| 13/11 | 1,429 | 1,586 | 1,298 | 1,546 | +139 | +9.9 | 3,369,200 |
| 13/10 | 1,342 | 1,490 | 1,242 | 1,407 | +68 | +5.1 | 2,441,200 |
| 13/09 | 1,277 | 1,345 | 1,247 | 1,339 | +73 | +5.8 | 1,550,600 |
| 13/08 | 1,435 | 1,485 | 1,263 | 1,266 | -185 | -12.8 | 2,765,000 |
| 13/07 | 1,477 | 1,569 | 1,440 | 1,451 | -26 | -1.8 | 2,214,600 |
| 13/06 | 1,432 | 1,503 | 1,294 | 1,477 | +28 | +1.9 | 3,827,000 |
| 13/05 | 1,548 | 1,699 | 1,412 | 1,449 | -111 | -7.1 | 2,850,100 |
| 13/04 | 1,348 | 1,579 | 1,254 | 1,560 | +212 | +15.7 | 4,336,200 |
| 13/03 | 1,323 | 1,433 | 1,257 | 1,348 | +25 | +1.9 | 3,134,800 |
| 13/02 | 1,324 | 1,380 | 1,175 | 1,323 | -1 | -0.1 | 4,407,400 |
| 13/01 | 1,035 | 1,354 | 1,002 | 1,324 | +326 | +32.7 | 3,269,100 |
| 12/12 | 938 | 1,028 | 935 | 998 | +68 | +7.3 | 2,680,400 |
| 12/11 | 860 | 953 | 835 | 930 | +73 | +8.5 | 2,217,800 |
| 12/10 | 945 | 961 | 846 | 857 | -103 | -10.7 | 2,838,000 |
| 12/09 | 919 | 979 | 893 | 960 | +35 | +3.8 | 1,592,900 |
| 12/08 | 899 | 978 | 886 | 925 | +23 | +2.6 | 2,529,200 |
| 12/07 | 881 | 937 | 827 | 902 | +20 | +2.3 | 2,595,200 |
| 12/06 | 803 | 890 | 743 | 882 | +79 | +9.8 | 3,244,300 |
▶︎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
