！決算発表予定日 2024/05/10
9072東証P貸借
業種 陸運業
ニッコンホールディングス 株価時系列データ
PTS
2,994.4
円
(12:35)
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 |
|---|---|
| 3,417.0 (23/09/19) | 2,595.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,239.0 (24/02/02) | 2,830.5 (24/04/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,008.0 | 3,008.0 | 2,982.0 | 3,003.0 | -5.0 | -0.2 | 18,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 2,986.5 | 3,041.0 | 2,986.5 | 3,025.0 | +37.0 | +1.2 | 113,900 |
| 3/18 | 3,005.0 | 3,015.0 | 2,986.5 | 2,988.0 | +3.0 | +0.1 | 86,500 |
| 3/15 | 2,975.0 | 3,021.0 | 2,968.5 | 2,985.0 | +15.5 | +0.5 | 341,900 |
| 3/14 | 2,965.0 | 2,986.0 | 2,948.0 | 2,969.5 | +18.5 | +0.6 | 84,700 |
| 3/13 | 2,961.0 | 2,977.0 | 2,921.5 | 2,951.0 | +6.5 | +0.2 | 98,100 |
| 3/12 | 2,940.5 | 2,951.0 | 2,899.5 | 2,944.5 | -1.5 | -0.1 | 117,900 |
| 3/11 | 2,951.0 | 2,985.5 | 2,908.0 | 2,946.0 | -21.0 | -0.7 | 142,000 |
| 3/8 | 2,935.0 | 2,994.0 | 2,931.0 | 2,967.0 | -38.0 | -1.3 | 160,100 |
| 3/7 | 3,020.0 | 3,038.0 | 2,998.0 | 3,005.0 | +26.0 | +0.9 | 82,200 |
| 3/6 | 2,983.0 | 3,004.0 | 2,971.0 | 2,979.0 | -26.0 | -0.9 | 140,700 |
| 3/5 | 3,022.0 | 3,031.0 | 2,995.5 | 3,005.0 | -35.0 | -1.2 | 129,100 |
| 3/4 | 3,101.0 | 3,104.0 | 3,037.0 | 3,040.0 | -79.0 | -2.5 | 172,100 |
| 3/1 | 3,078.0 | 3,131.0 | 3,071.0 | 3,119.0 | +43.0 | +1.4 | 83,400 |
| 2/29 | 3,108.0 | 3,122.0 | 3,057.0 | 3,076.0 | -31.0 | -1.0 | 181,500 |
| 2/28 | 3,120.0 | 3,137.0 | 3,101.0 | 3,107.0 | -32.0 | -1.0 | 72,700 |
| 2/27 | 3,147.0 | 3,182.0 | 3,103.0 | 3,139.0 | -23.0 | -0.7 | 94,800 |
| 2/26 | 3,183.0 | 3,183.0 | 3,151.0 | 3,162.0 | +4.0 | +0.1 | 91,100 |
| 2/22 | 3,184.0 | 3,184.0 | 3,144.0 | 3,158.0 | -20.0 | -0.6 | 64,700 |
| 2/21 | 3,182.0 | 3,195.0 | 3,160.0 | 3,178.0 | +4.0 | +0.1 | 63,100 |
| 2/20 | 3,225.0 | 3,238.0 | 3,169.0 | 3,174.0 | -55.0 | -1.7 | 95,900 |
| 2/19 | 3,167.0 | 3,234.0 | 3,160.0 | 3,229.0 | +70.0 | +2.2 | 95,300 |
| 2/16 | 3,148.0 | 3,187.0 | 3,141.0 | 3,159.0 | +17.0 | +0.5 | 102,300 |
| 2/15 | 3,180.0 | 3,180.0 | 3,097.0 | 3,142.0 | -25.0 | -0.8 | 107,500 |
| 2/14 | 3,183.0 | 3,187.0 | 3,134.0 | 3,167.0 | -22.0 | -0.7 | 139,000 |
| 2/13 | 3,164.0 | 3,226.0 | 3,134.0 | 3,189.0 | +33.0 | +1.1 | 165,100 |
| 2/9 | 3,155.0 | 3,183.0 | 3,140.0 | 3,156.0 | -33.0 | -1.0 | 67,100 |
| 2/8 | 3,190.0 | 3,203.0 | 3,150.0 | 3,189.0 | 0 | 0.0 | 72,300 |
| 2/7 | 3,158.0 | 3,197.0 | 3,158.0 | 3,189.0 | +12.0 | +0.4 | 84,200 |
| 2/6 | 3,200.0 | 3,205.0 | 3,158.0 | 3,177.0 | -19.0 | -0.6 | 82,000 |
| 2/5 | 3,218.0 | 3,239.0 | 3,191.0 | 3,196.0 | -22.0 | -0.7 | 147,800 |
▶︎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