！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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,710 | 4,075 | 3,710 | 4,030 | +380 | +10.4 | 768,000 |
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 | 3,710 | 4,075 | 3,710 | 4,030 | +380 | +10.4 | 491,000 |
| 4/19 | 3,750 | 3,825 | 3,625 | 3,650 | -155 | -4.1 | 255,500 |
| 4/12 | 3,725 | 3,850 | 3,680 | 3,805 | +110 | +3.0 | 301,700 |
| 4/5 | 3,870 | 3,870 | 3,605 | 3,695 | -175 | -4.5 | 267,800 |
| 3/29 | 3,890 | 3,930 | 3,820 | 3,870 | -25 | -0.6 | 165,000 |
| 3/22 | 3,880 | 3,915 | 3,780 | 3,895 | +55 | +1.4 | 146,700 |
| 3/15 | 3,910 | 3,935 | 3,770 | 3,840 | -135 | -3.4 | 203,900 |
| 3/8 | 3,880 | 4,020 | 3,850 | 3,975 | +95 | +2.5 | 259,900 |
| 3/1 | 3,825 | 3,905 | 3,795 | 3,880 | +55 | +1.4 | 212,900 |
| 2/22 | 3,850 | 3,910 | 3,805 | 3,825 | -40 | -1.0 | 107,000 |
| 2/16 | 3,850 | 3,890 | 3,700 | 3,865 | +10 | +0.3 | 227,200 |
| 2/9 | 4,045 | 4,095 | 3,810 | 3,855 | -180 | -4.5 | 246,700 |
| 2/2 | 4,010 | 4,080 | 3,990 | 4,035 | +30 | +0.8 | 212,500 |
| 1/26 | 4,065 | 4,135 | 3,990 | 4,005 | -45 | -1.1 | 205,400 |
| 1/19 | 3,975 | 4,105 | 3,975 | 4,050 | +80 | +2.0 | 219,200 |
| 1/12 | 4,030 | 4,080 | 3,955 | 3,970 | -110 | -2.7 | 197,200 |
| 1/5 | 4,220 | 4,265 | 4,060 | 4,080 | -20 | -0.5 | 194,400 |
| 12/29 | 3,850 | 4,105 | 3,740 | 4,100 | +280 | +7.3 | 431,400 |
| 12/22 | 3,775 | 3,865 | 3,750 | 3,820 | +5 | +0.1 | 190,500 |
| 12/15 | 3,720 | 3,965 | 3,720 | 3,815 | +95 | +2.6 | 242,400 |
| 12/8 | 3,700 | 3,920 | 3,700 | 3,720 | +20 | +0.5 | 248,000 |
| 12/1 | 3,655 | 3,720 | 3,620 | 3,700 | +45 | +1.2 | 229,300 |
| 11/24 | 3,600 | 3,665 | 3,520 | 3,655 | +55 | +1.5 | 162,700 |
| 11/17 | 3,540 | 3,600 | 3,325 | 3,600 | +30 | +0.8 | 341,200 |
| 11/10 | 3,495 | 3,585 | 3,450 | 3,570 | +160 | +4.7 | 298,600 |
| 11/2 | 3,260 | 3,420 | 3,190 | 3,410 | +130 | +4.0 | 192,500 |
| 10/27 | 3,260 | 3,285 | 3,135 | 3,280 | +20 | +0.6 | 212,100 |
| 10/20 | 3,290 | 3,300 | 3,210 | 3,260 | -55 | -1.7 | 172,000 |
| 10/13 | 3,400 | 3,460 | 3,310 | 3,315 | -35 | -1.0 | 225,300 |
| 10/6 | 3,535 | 3,575 | 3,300 | 3,350 | -180 | -5.1 | 207,800 |
▶︎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