！決算発表予定日 2024/05/14
9843東証P貸借
業種 小売業
ニトリホールディングス 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 |
|---|---|
| 24,420 (24/03/25) | 14,655 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 24,420 (24/03/25) | 17,310 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 21,645 | 21,860 | 21,480 | 21,820 | +225 | +1.0 | 392,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 21,575 | 21,810 | 21,320 | 21,595 | -40 | -0.2 | 484,400 |
| 4/24 | 21,510 | 21,750 | 21,485 | 21,635 | +340 | +1.6 | 424,100 |
| 4/23 | 21,555 | 21,820 | 21,290 | 21,295 | -185 | -0.9 | 418,100 |
| 4/22 | 21,210 | 21,550 | 21,125 | 21,480 | +220 | +1.0 | 471,200 |
| 4/19 | 21,300 | 21,525 | 21,115 | 21,260 | -310 | -1.4 | 672,500 |
| 4/18 | 21,890 | 22,080 | 21,550 | 21,570 | -335 | -1.5 | 614,300 |
| 4/17 | 22,340 | 22,340 | 21,840 | 21,905 | -450 | -2.0 | 608,600 |
| 4/16 | 22,840 | 22,840 | 22,215 | 22,355 | -805 | -3.5 | 670,800 |
| 4/15 | 23,395 | 23,420 | 23,075 | 23,160 | -275 | -1.2 | 484,400 |
| 4/12 | 23,510 | 23,645 | 23,250 | 23,435 | -180 | -0.8 | 557,500 |
| 4/11 | 23,205 | 23,645 | 22,970 | 23,615 | -35 | -0.2 | 454,600 |
| 4/10 | 23,810 | 23,890 | 23,295 | 23,650 | -160 | -0.7 | 478,900 |
| 4/9 | 23,850 | 23,900 | 23,460 | 23,810 | -155 | -0.7 | 452,400 |
| 4/8 | 23,570 | 24,010 | 23,480 | 23,965 | +400 | +1.7 | 520,800 |
| 4/5 | 23,340 | 23,660 | 23,000 | 23,565 | +70 | +0.3 | 809,900 |
| 4/4 | 23,305 | 23,790 | 23,095 | 23,495 | +295 | +1.3 | 967,800 |
| 4/3 | 23,230 | 23,360 | 22,840 | 23,200 | -45 | -0.2 | 850,700 |
| 4/2 | 23,500 | 23,595 | 23,100 | 23,245 | -425 | -1.8 | 739,900 |
| 4/1 | 23,500 | 24,145 | 23,300 | 23,670 | +70 | +0.3 | 950,300 |
| 3/29 | 22,890 | 23,660 | 22,890 | 23,600 | +780 | +3.4 | 6,245,400 |
| 3/28 | 23,335 | 23,605 | 22,820 | 22,820 | -895 | -3.8 | 1,039,600 |
| 3/27 | 23,940 | 23,960 | 23,630 | 23,715 | -135 | -0.6 | 633,700 |
| 3/26 | 23,995 | 23,995 | 23,395 | 23,850 | -240 | -1.0 | 846,900 |
| 3/25 | 23,850 | 24,420 | 23,805 | 24,090 | +310 | +1.3 | 950,700 |
| 3/22 | 23,475 | 23,780 | 23,435 | 23,780 | +160 | +0.7 | 662,500 |
| 3/21 | 23,300 | 23,770 | 23,180 | 23,620 | +455 | +2.0 | 609,000 |
| 3/19 | 23,000 | 23,260 | 22,820 | 23,165 | -50 | -0.2 | 555,000 |
| 3/18 | 22,770 | 23,400 | 22,705 | 23,215 | +425 | +1.9 | 598,800 |
| 3/15 | 23,050 | 23,215 | 22,715 | 22,790 | -690 | -2.9 | 707,300 |
| 3/14 | 23,270 | 23,520 | 22,915 | 23,480 | +90 | +0.4 | 538,000 |
▶︎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