！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
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 |
|---|---|
| 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) |
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 | 3,109.0 | 3,118.0 | 2,995.5 | 3,008.0 | -57.0 | -1.9 | 331,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,999.5 | 3,072.0 | 2,958.5 | 3,065.0 | +115.5 | +3.9 | 875,300 |
| 4/19 | 2,944.0 | 2,994.5 | 2,909.0 | 2,949.5 | -15.0 | -0.5 | 543,000 |
| 4/12 | 2,928.5 | 2,985.0 | 2,896.5 | 2,964.5 | +50.0 | +1.7 | 507,400 |
| 4/5 | 2,968.0 | 2,976.5 | 2,830.5 | 2,914.5 | -40.0 | -1.4 | 983,800 |
| 3/29 | 3,077.0 | 3,092.0 | 2,883.0 | 2,954.5 | -122.5 | -4.0 | 771,400 |
| 3/22 | 3,005.0 | 3,079.0 | 2,986.5 | 3,077.0 | +92.0 | +3.1 | 453,500 |
| 3/15 | 2,951.0 | 3,021.0 | 2,899.5 | 2,985.0 | +18.0 | +0.6 | 784,600 |
| 3/8 | 3,101.0 | 3,104.0 | 2,931.0 | 2,967.0 | -152.0 | -4.9 | 684,200 |
| 3/1 | 3,183.0 | 3,183.0 | 3,057.0 | 3,119.0 | -39.0 | -1.2 | 523,500 |
| 2/22 | 3,167.0 | 3,238.0 | 3,144.0 | 3,158.0 | -1.0 | +0.0 | 319,000 |
| 2/16 | 3,164.0 | 3,226.0 | 3,097.0 | 3,159.0 | +3.0 | +0.1 | 513,900 |
| 2/9 | 3,218.0 | 3,239.0 | 3,140.0 | 3,156.0 | -62.0 | -1.9 | 453,400 |
| 2/2 | 3,104.0 | 3,239.0 | 3,104.0 | 3,218.0 | +114.0 | +3.7 | 584,600 |
| 1/26 | 3,115.0 | 3,165.0 | 3,062.0 | 3,104.0 | +2.0 | +0.1 | 385,600 |
| 1/19 | 3,164.0 | 3,194.0 | 3,088.0 | 3,102.0 | -39.0 | -1.2 | 361,300 |
| 1/12 | 3,143.0 | 3,178.0 | 3,103.0 | 3,141.0 | +27.0 | +0.9 | 349,500 |
| 1/5 | 3,081.0 | 3,160.0 | 3,046.0 | 3,114.0 | +34.0 | +1.1 | 269,200 |
| 12/29 | 3,023.0 | 3,080.0 | 2,973.5 | 3,080.0 | +86.5 | +2.9 | 396,400 |
| 12/22 | 2,989.0 | 3,014.0 | 2,956.5 | 2,993.5 | -29.5 | -1.0 | 497,900 |
| 12/15 | 3,058.0 | 3,092.0 | 2,995.0 | 3,023.0 | -36.0 | -1.2 | 715,400 |
| 12/8 | 3,173.0 | 3,178.0 | 3,037.0 | 3,059.0 | -160.0 | -5.0 | 591,200 |
| 12/1 | 3,241.0 | 3,250.0 | 3,191.0 | 3,219.0 | -4.0 | -0.1 | 498,600 |
| 11/24 | 3,267.0 | 3,282.0 | 3,183.0 | 3,223.0 | -54.0 | -1.7 | 403,000 |
| 11/17 | 3,111.0 | 3,283.0 | 3,034.0 | 3,277.0 | +129.0 | +4.1 | 807,600 |
| 11/10 | 3,312.0 | 3,324.0 | 3,138.0 | 3,148.0 | -107.0 | -3.3 | 712,400 |
| 11/2 | 3,240.0 | 3,312.0 | 3,171.0 | 3,255.0 | +3.0 | +0.1 | 874,300 |
| 10/27 | 3,234.0 | 3,272.0 | 3,184.0 | 3,252.0 | +13.0 | +0.4 | 852,800 |
| 10/20 | 3,190.0 | 3,255.0 | 3,166.0 | 3,239.0 | +31.0 | +1.0 | 670,300 |
| 10/13 | 3,185.0 | 3,247.0 | 3,185.0 | 3,208.0 | +46.0 | +1.5 | 551,100 |
| 10/6 | 3,168.0 | 3,211.0 | 3,067.0 | 3,162.0 | +1.0 | +0.0 | 967,700 |
▶︎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