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
2,958.9
円
(10:52)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,920 | 2,982 | 2,905 | 2,920 | 0 | 0.0 | 95,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,845 | 2,957 | 2,844 | 2,920 | +82 | +2.9 | 207,900 |
| 12/6 | 2,887 | 2,927 | 2,824 | 2,838 | 0 | 0.0 | 178,300 |
| 11/29 | 2,979 | 2,981 | 2,833 | 2,838 | -115 | -3.9 | 171,300 |
| 11/22 | 3,020 | 3,040 | 2,905 | 2,953 | -32 | -1.1 | 185,800 |
| 11/15 | 3,040 | 3,045 | 2,911 | 2,985 | -70 | -2.3 | 375,000 |
| 11/8 | 3,425 | 3,570 | 3,005 | 3,055 | -370 | -10.8 | 536,200 |
| 11/1 | 3,375 | 3,495 | 3,375 | 3,425 | +55 | +1.6 | 168,500 |
| 10/25 | 3,510 | 3,550 | 3,350 | 3,370 | -115 | -3.3 | 171,300 |
| 10/18 | 3,480 | 3,520 | 3,435 | 3,485 | +15 | +0.4 | 96,000 |
| 10/11 | 3,585 | 3,610 | 3,470 | 3,470 | -85 | -2.4 | 147,500 |
| 10/4 | 3,500 | 3,585 | 3,450 | 3,555 | -15 | -0.4 | 189,600 |
| 9/27 | 3,540 | 3,610 | 3,420 | 3,570 | +55 | +1.6 | 186,200 |
| 9/20 | 3,470 | 3,540 | 3,425 | 3,515 | +70 | +2.0 | 182,200 |
| 9/13 | 3,505 | 3,545 | 3,395 | 3,445 | -125 | -3.5 | 247,300 |
| 9/6 | 3,495 | 3,590 | 3,405 | 3,570 | +95 | +2.7 | 321,300 |
| 8/30 | 3,540 | 3,585 | 3,460 | 3,475 | -65 | -1.8 | 261,500 |
| 8/23 | 3,400 | 3,570 | 3,385 | 3,540 | +120 | +3.5 | 294,500 |
| 8/16 | 3,405 | 3,440 | 3,320 | 3,420 | +15 | +0.4 | 226,700 |
| 8/9 | 3,255 | 3,520 | 3,055 | 3,405 | +10 | +0.3 | 538,300 |
| 8/2 | 3,600 | 3,855 | 3,380 | 3,395 | -190 | -5.3 | 500,900 |
| 7/26 | 3,660 | 3,705 | 3,530 | 3,585 | -75 | -2.1 | 270,500 |
| 7/19 | 3,590 | 3,715 | 3,585 | 3,660 | +70 | +2.0 | 250,800 |
| 7/12 | 3,505 | 3,650 | 3,460 | 3,590 | +45 | +1.3 | 261,000 |
| 7/5 | 3,455 | 3,555 | 3,400 | 3,545 | +120 | +3.5 | 228,100 |
| 6/28 | 3,385 | 3,470 | 3,315 | 3,425 | +60 | +1.8 | 283,100 |
| 6/21 | 3,420 | 3,430 | 3,240 | 3,365 | -90 | -2.6 | 320,700 |
| 6/14 | 3,435 | 3,570 | 3,315 | 3,455 | +35 | +1.0 | 380,000 |
| 6/7 | 3,560 | 3,560 | 3,390 | 3,420 | -135 | -3.8 | 285,300 |
| 5/31 | 3,480 | 3,555 | 3,430 | 3,555 | +75 | +2.2 | 454,200 |
| 5/24 | 3,475 | 3,525 | 3,450 | 3,480 | -10 | -0.3 | 331,000 |
▶︎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
