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
2,280.9
円
(15:23)
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 |
---|---|
2,317.5 (25/01/30) | 1,362.7 (24/06/10) |
昨年来高値 | 昨年来安値 |
---|---|
2,317.5 (25/01/30) | 1,362.7 (24/06/10) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 2,284.5 | 2,300.5 | 2,244.5 | 2,283.0 | +10.0 | +0.4 | 724,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,250.0 | 2,302.5 | 2,240.5 | 2,273.0 | +23.0 | +1.0 | 1,568,800 |
2/7 | 2,250.0 | 2,271.0 | 2,211.5 | 2,250.0 | -12.0 | -0.5 | 1,946,700 |
1/31 | 2,170.0 | 2,317.5 | 2,126.5 | 2,262.0 | +80.0 | +3.7 | 3,134,100 |
1/24 | 2,030.0 | 2,225.0 | 2,017.5 | 2,182.0 | +142.0 | +7.0 | 2,277,400 |
1/17 | 2,035.0 | 2,045.0 | 1,999.5 | 2,040.0 | +10.0 | +0.5 | 1,945,400 |
1/10 | 2,040.0 | 2,057.0 | 2,012.0 | 2,030.0 | -9.0 | -0.4 | 1,143,300 |
12/30 | 2,058.0 | 2,071.5 | 2,036.5 | 2,039.0 | -18.0 | -0.9 | 179,800 |
12/27 | 2,012.0 | 2,061.0 | 1,976.0 | 2,057.0 | +55.0 | +2.8 | 1,230,100 |
12/20 | 2,036.0 | 2,045.5 | 1,996.0 | 2,002.0 | -34.0 | -1.7 | 1,230,500 |
12/13 | 2,028.0 | 2,065.0 | 2,003.5 | 2,036.0 | +13.5 | +0.7 | 1,782,600 |
12/6 | 1,959.5 | 2,055.0 | 1,953.0 | 2,022.5 | +48.5 | +2.5 | 2,391,600 |
11/29 | 1,962.5 | 2,000.0 | 1,850.5 | 1,974.0 | +28.5 | +1.5 | 3,457,800 |
11/22 | 1,939.5 | 1,980.5 | 1,928.5 | 1,945.5 | +12.5 | +0.7 | 1,061,400 |
11/15 | 1,970.0 | 1,974.0 | 1,908.5 | 1,933.0 | -36.0 | -1.8 | 1,163,400 |
11/8 | 1,935.0 | 2,030.5 | 1,910.0 | 1,969.0 | +34.0 | +1.8 | 1,170,900 |
11/1 | 1,910.5 | 1,977.0 | 1,902.0 | 1,935.0 | +26.0 | +1.4 | 2,683,600 |
10/25 | 1,907.5 | 1,919.0 | 1,876.0 | 1,909.0 | +5.5 | +0.3 | 1,561,000 |
10/18 | 1,900.0 | 1,928.5 | 1,885.0 | 1,903.5 | +13.5 | +0.7 | 944,200 |
10/11 | 1,915.0 | 1,927.0 | 1,890.0 | 1,890.0 | -24.5 | -1.3 | 1,503,500 |
10/4 | 1,869.5 | 1,939.5 | 1,854.0 | 1,914.5 | +5.0 | +0.3 | 1,741,000 |
9/27 | 1,900.0 | 1,925.0 | 1,851.0 | 1,909.5 | +15.0 | +0.8 | 1,539,300 |
9/20 | 1,885.0 | 1,913.5 | 1,853.0 | 1,894.5 | +16.5 | +0.9 | 1,560,400 |
9/13 | 1,844.0 | 1,889.0 | 1,830.0 | 1,878.0 | +4.5 | +0.2 | 1,895,000 |
9/6 | 1,864.0 | 1,883.0 | 1,829.5 | 1,873.5 | +13.5 | +0.7 | 1,404,000 |
8/30 | 1,878.0 | 1,905.0 | 1,840.0 | 1,860.0 | -18.5 | -1.0 | 1,325,400 |
8/23 | 1,845.0 | 1,879.5 | 1,830.5 | 1,878.5 | +32.5 | +1.8 | 1,449,400 |
8/16 | 1,781.5 | 1,866.5 | 1,780.5 | 1,846.0 | +41.0 | +2.3 | 1,478,000 |
8/9 | 1,775.0 | 1,828.0 | 1,688.0 | 1,805.0 | +1.5 | +0.1 | 2,624,600 |
8/2 | 1,847.5 | 1,903.5 | 1,800.0 | 1,803.5 | -30.5 | -1.7 | 2,034,200 |
7/26 | 1,863.5 | 1,867.0 | 1,819.0 | 1,834.0 | -29.5 | -1.6 | 1,859,000 |
▶︎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