！決算発表予定日 2024/05/10
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) | 1,560 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,435 (24/03/29) | 2,020 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,170 | 2,170 | 2,042 | 2,055 | -168 | -7.6 | 442,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,110 | 2,130 | 1,995 | 2,007 | -103 | -4.9 | 171,800 |
| 9/22 | 2,100 | 2,140 | 2,082 | 2,110 | +23 | +1.1 | 143,800 |
| 9/15 | 2,015 | 2,095 | 2,002 | 2,087 | +72 | +3.6 | 143,400 |
| 9/8 | 1,977 | 2,047 | 1,977 | 2,015 | +38 | +1.9 | 192,400 |
| 9/1 | 1,972 | 1,997 | 1,937 | 1,977 | +5 | +0.3 | 188,200 |
| 8/25 | 1,935 | 2,032 | 1,932 | 1,972 | +32 | +1.7 | 244,600 |
| 8/18 | 1,965 | 1,972 | 1,892 | 1,940 | -115 | -5.6 | 511,000 |
| 8/10 | 2,015 | 2,057 | 1,997 | 2,055 | +53 | +2.7 | 108,600 |
| 8/4 | 2,042 | 2,067 | 1,980 | 2,002 | -33 | -1.6 | 220,400 |
| 7/28 | 2,015 | 2,037 | 1,987 | 2,035 | +33 | +1.7 | 290,400 |
| 7/21 | 1,932 | 2,020 | 1,932 | 2,002 | +72 | +3.7 | 181,600 |
| 7/14 | 1,977 | 2,022 | 1,927 | 1,930 | -45 | -2.3 | 222,400 |
| 7/7 | 2,017 | 2,060 | 1,940 | 1,975 | -15 | -0.8 | 313,800 |
| 6/30 | 1,857 | 1,992 | 1,850 | 1,990 | +130 | +7.0 | 321,800 |
| 6/23 | 1,840 | 1,912 | 1,830 | 1,860 | +35 | +1.9 | 340,400 |
| 6/16 | 1,797 | 1,825 | 1,772 | 1,825 | +48 | +2.7 | 222,800 |
| 6/9 | 1,770 | 1,795 | 1,735 | 1,777 | +25 | +1.4 | 228,200 |
| 6/2 | 1,772 | 1,777 | 1,730 | 1,752 | -8 | -0.5 | 197,400 |
| 5/26 | 1,750 | 1,807 | 1,750 | 1,760 | +18 | +1.0 | 332,000 |
| 5/19 | 1,680 | 1,777 | 1,642 | 1,742 | +152 | +9.6 | 719,800 |
| 5/12 | 1,572 | 1,612 | 1,560 | 1,590 | +25 | +1.6 | 247,000 |
| 5/2 | 1,575 | 1,577 | 1,555 | 1,565 | -7 | -0.5 | 66,800 |
| 4/28 | 1,510 | 1,572 | 1,502 | 1,572 | +67 | +4.5 | 279,000 |
| 4/21 | 1,527 | 1,537 | 1,492 | 1,505 | -10 | -0.7 | 299,400 |
| 4/14 | 1,527 | 1,547 | 1,510 | 1,515 | -12 | -0.8 | 244,400 |
| 4/7 | 1,582 | 1,607 | 1,517 | 1,527 | -55 | -3.5 | 278,200 |
| 3/31 | 1,535 | 1,592 | 1,510 | 1,582 | +60 | +3.9 | 286,200 |
| 3/24 | 1,522 | 1,555 | 1,512 | 1,522 | -18 | -1.2 | 163,600 |
| 3/17 | 1,570 | 1,610 | 1,497 | 1,540 | -55 | -3.5 | 508,000 |
| 3/10 | 1,650 | 1,660 | 1,590 | 1,595 | -55 | -3.3 | 295,200 |
▶︎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