8091東証P貸借
業種 卸売業
ニチモウ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,435 (24/03/29) | 1,840 (23/06/23) |
年初来高値 | 年初来安値 |
---|---|
2,435 (24/03/29) | 2,009 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 2,129 | 2,145 | 2,121 | 2,131 | +13 | +0.6 | 24,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/20 | 2,110 | 2,127 | 2,105 | 2,118 | +4 | +0.2 | 35,200 |
6/19 | 2,103 | 2,127 | 2,103 | 2,114 | +11 | +0.5 | 17,700 |
6/18 | 2,096 | 2,112 | 2,096 | 2,103 | -1 | -0.1 | 10,000 |
6/17 | 2,117 | 2,117 | 2,082 | 2,104 | -14 | -0.7 | 29,200 |
6/14 | 2,085 | 2,118 | 2,085 | 2,118 | +23 | +1.1 | 14,600 |
6/13 | 2,107 | 2,107 | 2,095 | 2,095 | -11 | -0.5 | 11,900 |
6/12 | 2,097 | 2,117 | 2,093 | 2,106 | +9 | +0.4 | 23,500 |
6/11 | 2,097 | 2,099 | 2,081 | 2,097 | +3 | +0.1 | 18,700 |
6/10 | 2,083 | 2,095 | 2,082 | 2,094 | +13 | +0.6 | 8,900 |
6/7 | 2,088 | 2,091 | 2,080 | 2,081 | +3 | +0.1 | 11,000 |
6/6 | 2,082 | 2,088 | 2,069 | 2,078 | -4 | -0.2 | 12,600 |
6/5 | 2,098 | 2,098 | 2,075 | 2,082 | -9 | -0.4 | 12,500 |
6/4 | 2,075 | 2,096 | 2,074 | 2,091 | +16 | +0.8 | 20,000 |
6/3 | 2,080 | 2,080 | 2,065 | 2,075 | 0 | 0.0 | 10,000 |
5/31 | 2,048 | 2,076 | 2,035 | 2,075 | +32 | +1.6 | 23,400 |
5/30 | 2,029 | 2,049 | 2,009 | 2,043 | +5 | +0.3 | 22,200 |
5/29 | 2,067 | 2,067 | 2,038 | 2,038 | -21 | -1.0 | 23,500 |
5/28 | 2,064 | 2,080 | 2,050 | 2,059 | -5 | -0.2 | 19,500 |
5/27 | 2,044 | 2,066 | 2,040 | 2,064 | +35 | +1.7 | 56,900 |
5/24 | 2,023 | 2,035 | 2,020 | 2,029 | -11 | -0.5 | 27,700 |
5/23 | 2,040 | 2,042 | 2,028 | 2,040 | +5 | +0.3 | 29,900 |
5/22 | 2,056 | 2,059 | 2,031 | 2,035 | -17 | -0.8 | 30,300 |
5/21 | 2,067 | 2,073 | 2,043 | 2,052 | -15 | -0.7 | 49,000 |
5/20 | 2,075 | 2,085 | 2,062 | 2,067 | -4 | -0.2 | 48,900 |
5/17 | 2,043 | 2,078 | 2,043 | 2,071 | +28 | +1.4 | 51,900 |
5/16 | 2,052 | 2,064 | 2,023 | 2,043 | -9 | -0.4 | 30,600 |
5/15 | 2,070 | 2,075 | 2,048 | 2,052 | -18 | -0.9 | 25,900 |
5/14 | 2,044 | 2,076 | 2,028 | 2,070 | +16 | +0.8 | 55,900 |
5/13 | 2,075 | 2,122 | 2,039 | 2,054 | +20 | +1.0 | 118,200 |
5/10 | 2,030 | 2,038 | 2,018 | 2,034 | -5 | -0.3 | 35,800 |
▶︎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