！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
3,945.5
円
(10:00)
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) | 3,135 (23/10/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,030 | 4,030 | 3,940 | 3,940 | -60 | -1.5 | 11,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 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 |
| 3/6 | 3,900 | 3,945 | 3,875 | 3,945 | +50 | +1.3 | 31,200 |
| 3/5 | 3,885 | 3,940 | 3,850 | 3,895 | +10 | +0.3 | 61,300 |
| 3/4 | 3,880 | 3,900 | 3,850 | 3,885 | +5 | +0.1 | 39,300 |
| 3/1 | 3,885 | 3,905 | 3,845 | 3,880 | -5 | -0.1 | 72,100 |
| 2/29 | 3,850 | 3,890 | 3,840 | 3,885 | +20 | +0.5 | 42,300 |
| 2/28 | 3,850 | 3,880 | 3,845 | 3,865 | +20 | +0.5 | 24,500 |
| 2/27 | 3,800 | 3,890 | 3,800 | 3,845 | +30 | +0.8 | 35,700 |
| 2/26 | 3,825 | 3,890 | 3,795 | 3,815 | -10 | -0.3 | 38,300 |
| 2/22 | 3,850 | 3,855 | 3,805 | 3,825 | -25 | -0.7 | 37,600 |
| 2/21 | 3,830 | 3,865 | 3,825 | 3,850 | +5 | +0.1 | 34,200 |
| 2/20 | 3,880 | 3,910 | 3,830 | 3,845 | -35 | -0.9 | 20,900 |
| 2/19 | 3,850 | 3,890 | 3,840 | 3,880 | +15 | +0.4 | 14,300 |
| 2/16 | 3,730 | 3,890 | 3,730 | 3,865 | +135 | +3.6 | 62,800 |
| 2/15 | 3,780 | 3,780 | 3,700 | 3,730 | -35 | -0.9 | 45,700 |
| 2/14 | 3,810 | 3,820 | 3,735 | 3,765 | -75 | -2.0 | 68,100 |
| 2/13 | 3,850 | 3,870 | 3,800 | 3,840 | -15 | -0.4 | 50,600 |
| 2/9 | 3,850 | 3,895 | 3,835 | 3,855 | -15 | -0.4 | 37,800 |
| 2/8 | 3,920 | 3,920 | 3,810 | 3,870 | -65 | -1.7 | 45,100 |
| 2/7 | 3,950 | 3,990 | 3,870 | 3,935 | -85 | -2.1 | 72,100 |
| 2/6 | 4,040 | 4,060 | 4,005 | 4,020 | -40 | -1.0 | 46,800 |
| 2/5 | 4,045 | 4,095 | 4,025 | 4,060 | +25 | +0.6 | 44,900 |
| 2/2 | 4,025 | 4,080 | 3,990 | 4,035 | +5 | +0.1 | 51,400 |
▶︎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