！決算発表予定日 2024/05/08
9699東証P貸借
業種 サービス業
ニシオホールディングス 株価時系列データ
PTS
3,640.5
円
(11:08)
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 |
|---|---|
| 4,265 (24/01/04) | 3,085 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,265 (24/01/04) | 3,605 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,715 | 3,730 | 3,625 | 3,660 | -70 | -1.9 | 28,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,705 | 3,760 | 3,685 | 3,730 | +25 | +0.7 | 36,300 |
| 4/17 | 3,750 | 3,790 | 3,705 | 3,705 | -45 | -1.2 | 44,300 |
| 4/16 | 3,825 | 3,825 | 3,750 | 3,750 | -65 | -1.7 | 50,400 |
| 4/15 | 3,750 | 3,825 | 3,750 | 3,815 | +10 | +0.3 | 67,800 |
| 4/12 | 3,830 | 3,830 | 3,760 | 3,805 | -5 | -0.1 | 61,000 |
| 4/11 | 3,745 | 3,825 | 3,700 | 3,810 | -5 | -0.1 | 67,900 |
| 4/10 | 3,805 | 3,850 | 3,795 | 3,815 | 0 | 0.0 | 44,500 |
| 4/9 | 3,740 | 3,815 | 3,735 | 3,815 | +90 | +2.4 | 57,400 |
| 4/8 | 3,725 | 3,740 | 3,680 | 3,725 | +30 | +0.8 | 70,900 |
| 4/5 | 3,690 | 3,720 | 3,655 | 3,695 | -5 | -0.1 | 30,900 |
| 4/4 | 3,655 | 3,700 | 3,635 | 3,700 | +45 | +1.2 | 49,900 |
| 4/3 | 3,620 | 3,680 | 3,605 | 3,655 | +5 | +0.1 | 48,700 |
| 4/2 | 3,695 | 3,695 | 3,635 | 3,650 | -45 | -1.2 | 75,100 |
| 4/1 | 3,870 | 3,870 | 3,690 | 3,695 | -175 | -4.5 | 63,200 |
| 3/29 | 3,860 | 3,875 | 3,820 | 3,870 | +10 | +0.3 | 30,500 |
| 3/28 | 3,920 | 3,920 | 3,850 | 3,860 | -60 | -1.5 | 30,200 |
| 3/27 | 3,895 | 3,930 | 3,880 | 3,920 | +30 | +0.8 | 42,000 |
| 3/26 | 3,830 | 3,890 | 3,830 | 3,890 | +25 | +0.7 | 25,100 |
| 3/25 | 3,890 | 3,905 | 3,850 | 3,865 | -30 | -0.8 | 37,200 |
| 3/22 | 3,860 | 3,915 | 3,840 | 3,895 | +20 | +0.5 | 46,000 |
| 3/21 | 3,845 | 3,880 | 3,835 | 3,875 | +65 | +1.7 | 37,700 |
| 3/19 | 3,825 | 3,855 | 3,780 | 3,810 | -35 | -0.9 | 24,800 |
| 3/18 | 3,880 | 3,900 | 3,840 | 3,845 | +5 | +0.1 | 38,200 |
| 3/15 | 3,805 | 3,870 | 3,800 | 3,840 | +35 | +0.9 | 33,100 |
| 3/14 | 3,790 | 3,815 | 3,770 | 3,805 | 0 | 0.0 | 35,900 |
| 3/13 | 3,860 | 3,900 | 3,790 | 3,805 | -45 | -1.2 | 35,600 |
| 3/12 | 3,835 | 3,870 | 3,805 | 3,850 | -25 | -0.7 | 38,000 |
| 3/11 | 3,910 | 3,935 | 3,815 | 3,875 | -100 | -2.5 | 61,300 |
| 3/8 | 3,890 | 3,995 | 3,880 | 3,975 | +15 | +0.4 | 52,400 |
| 3/7 | 3,945 | 4,020 | 3,940 | 3,960 | +15 | +0.4 | 75,700 |
▶︎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