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
2,932
円
(09:57)
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 | 2,938 | +100 | +3.5 | 504,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,575 | 1,621 | 1,390 | 1,482 | -93 | -5.9 | 2,743,800 |
| 07/04 | 1,658 | 1,704 | 1,572 | 1,575 | -73 | -4.4 | 2,407,400 |
| 07/03 | 1,681 | 1,701 | 1,565 | 1,648 | -65 | -3.8 | 2,458,800 |
| 07/02 | 1,630 | 1,808 | 1,535 | 1,713 | +77 | +4.7 | 3,284,600 |
| 07/01 | 1,589 | 1,683 | 1,527 | 1,636 | +62 | +3.9 | 3,105,600 |
| 06/12 | 1,402 | 1,678 | 1,402 | 1,574 | +155 | +10.9 | 4,726,300 |
| 06/11 | 1,561 | 1,562 | 1,327 | 1,419 | -153 | -9.7 | 4,076,900 |
| 06/10 | 1,600 | 1,718 | 1,523 | 1,572 | -15 | -1.0 | 3,232,300 |
| 06/09 | 1,750 | 1,765 | 1,580 | 1,587 | -145 | -8.4 | 2,159,000 |
| 06/08 | 2,020 | 2,060 | 1,710 | 1,732 | -278 | -13.8 | 3,733,700 |
| 06/07 | 2,160 | 2,265 | 1,802 | 2,010 | -160 | -7.4 | 1,743,500 |
| 06/06 | 2,350 | 2,380 | 2,020 | 2,170 | -150 | -6.5 | 2,009,400 |
| 06/05 | 2,365 | 2,445 | 2,080 | 2,320 | -5 | -0.2 | 2,463,800 |
| 06/04 | 2,265 | 2,460 | 2,225 | 2,325 | +30 | +1.3 | 2,045,400 |
| 06/03 | 1,990 | 2,385 | 1,860 | 2,295 | +250 | +12.2 | 3,683,500 |
| 06/02 | 2,415 | 2,450 | 1,870 | 2,045 | -365 | -15.2 | 3,907,100 |
| 06/01 | 2,100 | 2,545 | 2,050 | 2,410 | +310 | +14.8 | 1,699,900 |
| 05/12 | 1,780 | 2,220 | 1,770 | 2,100 | +335 | +19.0 | 2,698,600 |
| 05/11 | 1,689 | 1,821 | 1,610 | 1,765 | +55 | +3.2 | 2,366,700 |
| 05/10 | 1,788 | 1,795 | 1,545 | 1,710 | -108 | -5.9 | 2,777,600 |
| 05/09 | 1,686 | 1,825 | 1,678 | 1,818 | +133 | +7.9 | 1,303,000 |
| 05/08 | 1,650 | 1,749 | 1,552 | 1,685 | +40 | +2.4 | 1,723,200 |
| 05/07 | 1,588 | 1,690 | 1,579 | 1,645 | +66 | +4.2 | 1,753,900 |
| 05/06 | 1,569 | 1,590 | 1,501 | 1,579 | -8 | -0.5 | 1,791,500 |
| 05/05 | 1,443 | 1,590 | 1,385 | 1,587 | +143 | +9.9 | 1,751,100 |
| 05/04 | 1,580 | 1,629 | 1,431 | 1,444 | -134 | -8.5 | 1,409,000 |
| 05/03 | 1,594 | 1,715 | 1,533 | 1,578 | +4 | +0.3 | 2,098,900 |
| 05/02 | 1,738 | 1,794 | 1,564 | 1,574 | -151 | -8.8 | 1,906,500 |
| 05/01 | 1,611 | 1,768 | 1,611 | 1,725 | +84 | +5.1 | 1,324,200 |
| 04/12 | 1,481 | 1,696 | 1,461 | 1,641 | +195 | +13.5 | 1,716,600 |
▶︎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
