8158東証P貸借
業種 卸売業
ソーダニッカ 株価時系列データ
PTS
1,169.4
円
(11:23)
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 |
|---|---|
| 1,300 (24/03/22) | 920 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,300 (24/03/22) | 920 (24/08/05) |
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 | 1,146 | 1,177 | 1,146 | 1,164 | +13 | +1.1 | 33,200 |
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 | 1,144 | 1,177 | 1,129 | 1,151 | +5 | +0.4 | 133,600 |
| 12/6 | 1,125 | 1,163 | 1,115 | 1,146 | +22 | +2.0 | 96,400 |
| 11/29 | 1,168 | 1,171 | 1,121 | 1,124 | -37 | -3.2 | 86,700 |
| 11/22 | 1,130 | 1,165 | 1,124 | 1,161 | +24 | +2.1 | 69,100 |
| 11/15 | 1,152 | 1,159 | 1,127 | 1,137 | -23 | -2.0 | 91,800 |
| 11/8 | 1,130 | 1,229 | 1,100 | 1,160 | +30 | +2.7 | 185,500 |
| 11/1 | 1,144 | 1,171 | 1,130 | 1,130 | -14 | -1.2 | 259,600 |
| 10/25 | 1,216 | 1,216 | 1,143 | 1,144 | -57 | -4.8 | 120,400 |
| 10/18 | 1,207 | 1,247 | 1,191 | 1,201 | -2 | -0.2 | 143,400 |
| 10/11 | 1,214 | 1,222 | 1,170 | 1,203 | +4 | +0.3 | 132,500 |
| 10/4 | 1,166 | 1,205 | 1,158 | 1,199 | +3 | +0.3 | 164,000 |
| 9/27 | 1,214 | 1,227 | 1,145 | 1,196 | 0 | 0.0 | 217,800 |
| 9/20 | 1,159 | 1,202 | 1,139 | 1,196 | +53 | +4.6 | 118,000 |
| 9/13 | 1,150 | 1,163 | 1,127 | 1,143 | -21 | -1.8 | 119,900 |
| 9/6 | 1,177 | 1,198 | 1,153 | 1,164 | -9 | -0.8 | 125,900 |
| 8/30 | 1,170 | 1,175 | 1,144 | 1,173 | +5 | +0.4 | 82,600 |
| 8/23 | 1,162 | 1,176 | 1,140 | 1,168 | +6 | +0.5 | 75,300 |
| 8/16 | 1,087 | 1,162 | 1,087 | 1,162 | +75 | +6.9 | 91,900 |
| 8/9 | 1,006 | 1,114 | 920 | 1,087 | +33 | +3.1 | 321,100 |
| 8/2 | 1,129 | 1,188 | 1,054 | 1,054 | -56 | -5.1 | 386,800 |
| 7/26 | 1,182 | 1,188 | 1,104 | 1,110 | -84 | -7.0 | 206,600 |
| 7/19 | 1,200 | 1,231 | 1,177 | 1,194 | -6 | -0.5 | 206,000 |
| 7/12 | 1,160 | 1,205 | 1,154 | 1,200 | +44 | +3.8 | 224,600 |
| 7/5 | 1,136 | 1,178 | 1,116 | 1,156 | +28 | +2.5 | 141,700 |
| 6/28 | 1,132 | 1,151 | 1,090 | 1,128 | +6 | +0.5 | 221,400 |
| 6/21 | 1,135 | 1,165 | 1,091 | 1,122 | -13 | -1.2 | 232,600 |
| 6/14 | 1,065 | 1,135 | 1,064 | 1,135 | +70 | +6.6 | 168,100 |
| 6/7 | 1,066 | 1,072 | 1,037 | 1,065 | +2 | +0.2 | 120,300 |
| 5/31 | 1,026 | 1,065 | 1,022 | 1,063 | +37 | +3.6 | 123,300 |
| 5/24 | 1,080 | 1,102 | 1,001 | 1,026 | -56 | -5.2 | 270,900 |
▶︎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
