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
2,918
円
取引時間外
(15:24)
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 | 2,928 | +8 | +0.3 | 114,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,595 | 3,595 | 3,395 | 3,490 | -130 | -3.6 | 472,800 |
| 5/10 | 3,665 | 3,785 | 3,580 | 3,620 | -10 | -0.3 | 422,400 |
| 5/2 | 3,665 | 3,700 | 3,600 | 3,630 | 0 | 0.0 | 95,600 |
| 4/26 | 3,645 | 3,675 | 3,530 | 3,630 | -5 | -0.1 | 196,100 |
| 4/19 | 3,555 | 3,685 | 3,555 | 3,635 | +50 | +1.4 | 353,400 |
| 4/12 | 3,460 | 3,645 | 3,460 | 3,585 | +145 | +4.2 | 181,200 |
| 4/5 | 3,485 | 3,535 | 3,405 | 3,440 | -5 | -0.2 | 281,400 |
| 3/29 | 3,450 | 3,490 | 3,135 | 3,445 | -20 | -0.6 | 334,000 |
| 3/22 | 3,415 | 3,475 | 3,335 | 3,465 | +55 | +1.6 | 260,600 |
| 3/15 | 3,450 | 3,450 | 3,265 | 3,410 | -60 | -1.7 | 313,600 |
| 3/8 | 3,420 | 3,505 | 3,315 | 3,470 | +50 | +1.5 | 429,800 |
| 3/1 | 3,485 | 3,515 | 3,390 | 3,420 | -85 | -2.4 | 256,400 |
| 2/22 | 3,505 | 3,540 | 3,450 | 3,505 | +15 | +0.4 | 170,200 |
| 2/16 | 3,405 | 3,580 | 3,380 | 3,490 | +125 | +3.7 | 395,000 |
| 2/9 | 3,280 | 3,410 | 3,205 | 3,365 | +105 | +3.2 | 468,100 |
| 2/2 | 2,956 | 3,285 | 2,945 | 3,260 | +289 | +9.7 | 473,600 |
| 1/26 | 2,970 | 3,040 | 2,929 | 2,971 | +9 | +0.3 | 247,800 |
| 1/19 | 2,988 | 3,030 | 2,929 | 2,962 | -25 | -0.8 | 290,900 |
| 1/12 | 2,904 | 3,035 | 2,898 | 2,987 | +69 | +2.4 | 215,800 |
| 1/5 | 2,960 | 2,981 | 2,915 | 2,918 | -47 | -1.6 | 98,800 |
| 12/29 | 2,981 | 3,005 | 2,910 | 2,965 | +30 | +1.0 | 281,300 |
| 12/22 | 2,841 | 2,944 | 2,825 | 2,935 | +55 | +1.9 | 438,600 |
| 12/15 | 2,766 | 2,882 | 2,751 | 2,880 | +153 | +5.6 | 402,200 |
| 12/8 | 2,770 | 2,816 | 2,715 | 2,727 | -50 | -1.8 | 415,100 |
| 12/1 | 2,751 | 2,788 | 2,707 | 2,777 | +34 | +1.2 | 675,300 |
| 11/24 | 2,814 | 2,824 | 2,720 | 2,743 | -81 | -2.9 | 484,800 |
| 11/17 | 2,735 | 2,825 | 2,709 | 2,824 | +105 | +3.9 | 565,400 |
| 11/10 | 3,035 | 3,055 | 2,666 | 2,719 | -301 | -10.0 | 668,300 |
| 11/2 | 2,915 | 3,020 | 2,907 | 3,020 | +87 | +3.0 | 319,800 |
| 10/27 | 2,934 | 2,941 | 2,847 | 2,933 | -7 | -0.2 | 388,500 |
▶︎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
