！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 20,825 | 21,310 | 20,800 | 20,905 | +205 | +1.0 | 596,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 19,400 | 19,585 | 19,365 | 19,495 | +230 | +1.2 | 444,000 |
| 1/31 | 18,980 | 19,275 | 18,890 | 19,265 | +380 | +2.0 | 465,900 |
| 1/30 | 18,980 | 19,040 | 18,690 | 18,885 | -5 | +0.0 | 475,000 |
| 1/29 | 18,800 | 18,970 | 18,770 | 18,890 | -105 | -0.6 | 313,200 |
| 1/26 | 19,185 | 19,290 | 18,985 | 18,995 | -470 | -2.4 | 478,600 |
| 1/25 | 19,280 | 19,715 | 19,235 | 19,465 | +320 | +1.7 | 1,012,300 |
| 1/24 | 18,750 | 19,190 | 18,700 | 19,145 | +250 | +1.3 | 617,900 |
| 1/23 | 18,500 | 18,910 | 18,495 | 18,895 | +445 | +2.4 | 627,400 |
| 1/22 | 18,330 | 18,490 | 18,210 | 18,450 | +160 | +0.9 | 369,900 |
| 1/19 | 18,435 | 18,465 | 18,170 | 18,290 | +40 | +0.2 | 500,000 |
| 1/18 | 18,260 | 18,360 | 18,155 | 18,250 | -275 | -1.5 | 614,000 |
| 1/17 | 18,585 | 18,910 | 18,505 | 18,525 | -380 | -2.0 | 877,900 |
| 1/16 | 19,065 | 19,200 | 18,705 | 18,905 | -220 | -1.2 | 638,700 |
| 1/15 | 18,875 | 19,280 | 18,700 | 19,125 | +230 | +1.2 | 602,800 |
| 1/12 | 18,550 | 18,895 | 18,220 | 18,895 | +835 | +4.6 | 911,200 |
| 1/11 | 18,045 | 18,250 | 17,925 | 18,060 | -100 | -0.6 | 765,100 |
| 1/10 | 17,840 | 18,165 | 17,665 | 18,160 | +85 | +0.5 | 794,700 |
| 1/9 | 17,750 | 18,175 | 17,745 | 18,075 | +575 | +3.3 | 807,100 |
| 1/5 | 17,770 | 17,860 | 17,310 | 17,500 | -645 | -3.6 | 1,250,500 |
| 1/4 | 18,260 | 18,470 | 18,070 | 18,145 | -735 | -3.9 | 830,300 |
| 12/29 | 18,775 | 18,900 | 18,640 | 18,880 | -45 | -0.2 | 449,900 |
| 12/28 | 19,085 | 19,100 | 18,795 | 18,925 | -110 | -0.6 | 368,300 |
| 12/27 | 18,790 | 19,050 | 18,740 | 19,035 | +435 | +2.3 | 662,300 |
| 12/26 | 18,560 | 18,615 | 18,460 | 18,600 | +25 | +0.1 | 227,600 |
| 12/25 | 18,575 | 18,655 | 18,480 | 18,575 | +130 | +0.7 | 299,800 |
| 12/22 | 18,450 | 18,575 | 18,360 | 18,445 | +100 | +0.6 | 396,900 |
| 12/21 | 18,365 | 18,470 | 18,210 | 18,345 | 0 | 0.0 | 437,600 |
| 12/20 | 18,250 | 18,475 | 18,205 | 18,345 | +45 | +0.3 | 727,900 |
| 12/19 | 18,000 | 18,325 | 17,985 | 18,300 | +150 | +0.8 | 603,600 |
| 12/18 | 18,490 | 18,645 | 18,150 | 18,150 | -520 | -2.8 | 762,200 |
▶︎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