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
2,923.7
円
(11:18)
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 | 2,942 | +104 | +3.7 | 508,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,508 | 1,517 | 1,385 | 1,446 | -32 | -2.2 | 1,178,000 |
| 04/10 | 1,638 | 1,674 | 1,381 | 1,478 | -172 | -10.4 | 1,161,500 |
| 04/09 | 1,721 | 1,780 | 1,559 | 1,650 | -70 | -4.1 | 712,800 |
| 04/08 | 1,797 | 1,835 | 1,599 | 1,720 | -114 | -6.2 | 1,006,600 |
| 04/07 | 1,710 | 1,980 | 1,710 | 1,834 | +69 | +3.9 | 1,586,300 |
| 04/06 | 1,626 | 1,820 | 1,610 | 1,765 | +138 | +8.5 | 1,543,500 |
| 04/05 | 1,556 | 1,658 | 1,366 | 1,627 | +60 | +3.8 | 1,856,100 |
| 04/04 | 1,630 | 1,654 | 1,450 | 1,567 | -27 | -1.7 | 1,409,000 |
| 04/03 | 1,478 | 1,594 | 1,434 | 1,594 | +137 | +9.4 | 1,513,800 |
| 04/02 | 1,328 | 1,541 | 1,321 | 1,457 | +117 | +8.7 | 825,200 |
| 04/01 | 1,449 | 1,470 | 1,308 | 1,340 | -108 | -7.5 | 793,500 |
| 03/12 | 1,250 | 1,470 | 1,230 | 1,448 | +198 | +15.8 | 1,046,300 |
| 03/11 | 1,250 | 1,402 | 1,200 | 1,250 | +21 | +1.7 | 795,300 |
| 03/10 | 1,225 | 1,343 | 1,112 | 1,229 | +84 | +7.3 | 1,299,900 |
| 03/09 | 1,170 | 1,280 | 1,115 | 1,145 | -30 | -2.6 | 937,400 |
| 03/08 | 884 | 1,240 | 884 | 1,175 | +301 | +34.4 | 2,690,400 |
| 03/07 | 879 | 1,048 | 874 | 874 | +5 | +0.6 | 981,100 |
| 03/06 | 810 | 880 | 791 | 869 | +29 | +3.5 | 505,200 |
| 03/05 | 820 | 850 | 741 | 840 | +24 | +2.9 | 442,700 |
| 03/04 | 730 | 840 | 730 | 816 | +61 | +8.1 | 408,500 |
| 03/03 | 751 | 809 | 700 | 755 | -16 | -2.1 | 487,900 |
| 03/02 | 720 | 810 | 707 | 771 | +61 | +8.6 | 334,300 |
| 03/01 | 850 | 850 | 710 | 710 | -123 | -14.8 | 662,400 |
| 02/12 | 816 | 857 | 770 | 833 | +7 | +0.9 | 607,800 |
| 02/11 | 1,000 | 1,020 | 694 | 826 | -204 | -19.8 | 487,800 |
| 02/10 | 971 | 1,050 | 736 | 1,030 | +79 | +8.3 | 383,600 |
| 02/09 | 1,138 | 1,138 | 921 | 951 | -169 | -15.1 | 631,800 |
| 02/08 | 1,042 | 1,145 | 1,005 | 1,120 | +50 | +4.7 | 360,800 |
| 02/07 | 1,060 | 1,080 | 897 | 1,070 | -10 | -0.9 | 669,100 |
| 02/06 | 1,140 | 1,160 | 1,024 | 1,080 | -60 | -5.3 | 451,600 |
▶︎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
