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 | 161,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,789 | 2,848 | 2,770 | 2,823 | +1 | +0.0 | 179,000 |
| 8/19 | 2,796 | 2,859 | 2,762 | 2,822 | +39 | +1.4 | 336,000 |
| 8/12 | 2,671 | 2,818 | 2,652 | 2,783 | +95 | +3.5 | 243,300 |
| 8/5 | 2,787 | 2,787 | 2,632 | 2,688 | -49 | -1.8 | 410,100 |
| 7/29 | 2,779 | 2,796 | 2,732 | 2,737 | -21 | -0.8 | 289,300 |
| 7/22 | 2,663 | 2,772 | 2,610 | 2,758 | +138 | +5.3 | 219,000 |
| 7/15 | 2,653 | 2,686 | 2,585 | 2,620 | -2 | -0.1 | 188,200 |
| 7/8 | 2,642 | 2,676 | 2,580 | 2,622 | +3 | +0.1 | 299,900 |
| 7/1 | 2,672 | 2,690 | 2,597 | 2,619 | -3 | -0.1 | 467,200 |
| 6/24 | 2,462 | 2,622 | 2,407 | 2,622 | +187 | +7.7 | 383,700 |
| 6/17 | 2,464 | 2,557 | 2,400 | 2,435 | -72 | -2.9 | 285,800 |
| 6/10 | 2,438 | 2,578 | 2,415 | 2,507 | +56 | +2.3 | 247,900 |
| 6/3 | 2,368 | 2,480 | 2,347 | 2,451 | +117 | +5.0 | 290,900 |
| 5/27 | 2,250 | 2,340 | 2,223 | 2,334 | +123 | +5.6 | 216,700 |
| 5/20 | 2,326 | 2,326 | 2,173 | 2,211 | -68 | -3.0 | 182,300 |
| 5/13 | 2,342 | 2,355 | 2,210 | 2,279 | -82 | -3.5 | 207,900 |
| 5/6 | 2,350 | 2,373 | 2,319 | 2,361 | +10 | +0.4 | 68,600 |
| 4/28 | 2,301 | 2,351 | 2,215 | 2,351 | +13 | +0.6 | 193,000 |
| 4/22 | 2,299 | 2,388 | 2,246 | 2,338 | +9 | +0.4 | 170,700 |
| 4/15 | 2,368 | 2,376 | 2,291 | 2,329 | -41 | -1.7 | 185,000 |
| 4/8 | 2,497 | 2,587 | 2,346 | 2,370 | -123 | -4.9 | 211,500 |
| 4/1 | 2,609 | 2,643 | 2,430 | 2,493 | -108 | -4.2 | 286,400 |
| 3/25 | 2,638 | 2,656 | 2,557 | 2,601 | -37 | -1.4 | 194,000 |
| 3/18 | 2,501 | 2,640 | 2,486 | 2,638 | +146 | +5.9 | 234,700 |
| 3/11 | 2,415 | 2,542 | 2,310 | 2,492 | +12 | +0.5 | 433,000 |
| 3/4 | 2,570 | 2,630 | 2,470 | 2,480 | -48 | -1.9 | 239,800 |
| 2/25 | 2,582 | 2,600 | 2,520 | 2,528 | -99 | -3.8 | 158,200 |
| 2/18 | 2,620 | 2,690 | 2,584 | 2,627 | -43 | -1.6 | 259,400 |
| 2/10 | 2,656 | 2,709 | 2,606 | 2,670 | +9 | +0.3 | 186,000 |
| 2/4 | 2,754 | 2,834 | 2,618 | 2,661 | -92 | -3.3 | 270,800 |
▶︎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
