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
21,970
円
(23:39)
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) | 16,355 (24/07/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 22,730 | 22,905 | 21,815 | 22,250 | -360 | -1.6 | 4,251,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 22,190 | 22,950 | 21,610 | 22,610 | +595 | +2.7 | 4,646,600 |
| 9/6 | 21,110 | 22,970 | 20,940 | 22,015 | +295 | +1.4 | 5,326,600 |
| 8/30 | 22,035 | 22,620 | 21,510 | 21,720 | +185 | +0.9 | 5,201,200 |
| 8/23 | 19,495 | 21,535 | 19,260 | 21,535 | +2,075 | +10.7 | 4,339,000 |
| 8/16 | 19,535 | 19,790 | 18,875 | 19,460 | -255 | -1.3 | 3,474,100 |
| 8/9 | 17,585 | 20,215 | 17,195 | 19,715 | +2,130 | +12.1 | 8,906,300 |
| 8/2 | 17,725 | 18,395 | 17,330 | 17,585 | -140 | -0.8 | 4,196,800 |
| 7/26 | 17,370 | 18,285 | 17,070 | 17,725 | +305 | +1.8 | 4,281,000 |
| 7/19 | 17,455 | 18,030 | 17,055 | 17,420 | +90 | +0.5 | 4,073,400 |
| 7/12 | 16,630 | 17,505 | 16,355 | 17,330 | +830 | +5.0 | 3,773,500 |
| 7/5 | 17,210 | 17,450 | 16,380 | 16,500 | -490 | -2.9 | 3,958,700 |
| 6/28 | 16,920 | 17,300 | 16,635 | 16,990 | +165 | +1.0 | 2,787,200 |
| 6/21 | 16,740 | 17,285 | 16,540 | 16,825 | +85 | +0.5 | 2,022,900 |
| 6/14 | 17,030 | 17,265 | 16,740 | 16,740 | -525 | -3.0 | 2,515,700 |
| 6/7 | 17,385 | 17,845 | 17,040 | 17,265 | -105 | -0.6 | 2,700,600 |
| 5/31 | 17,800 | 17,885 | 16,780 | 17,370 | -475 | -2.7 | 2,993,200 |
| 5/24 | 18,345 | 18,485 | 17,750 | 17,845 | -640 | -3.5 | 2,556,700 |
| 5/17 | 20,795 | 21,415 | 17,725 | 18,485 | -2,200 | -10.6 | 6,189,800 |
| 5/10 | 20,915 | 21,155 | 20,370 | 20,685 | -220 | -1.1 | 1,993,000 |
| 5/2 | 21,500 | 21,635 | 20,660 | 20,905 | -915 | -4.2 | 2,353,600 |
| 4/26 | 21,210 | 21,860 | 21,125 | 21,820 | +560 | +2.6 | 2,190,000 |
| 4/19 | 23,395 | 23,420 | 21,115 | 21,260 | -2,175 | -9.3 | 3,050,600 |
| 4/12 | 23,570 | 24,010 | 22,970 | 23,435 | -130 | -0.6 | 2,464,200 |
| 4/5 | 23,500 | 24,145 | 22,840 | 23,565 | -35 | -0.2 | 4,318,600 |
| 3/29 | 23,850 | 24,420 | 22,820 | 23,600 | -180 | -0.8 | 9,716,300 |
| 3/22 | 22,770 | 23,780 | 22,705 | 23,780 | +990 | +4.3 | 2,425,300 |
| 3/15 | 23,990 | 24,195 | 22,715 | 22,790 | -860 | -3.6 | 2,910,500 |
| 3/8 | 22,350 | 23,840 | 21,985 | 23,650 | +1,345 | +6.0 | 3,508,900 |
| 3/1 | 21,765 | 22,425 | 21,485 | 22,305 | +395 | +1.8 | 2,238,800 |
| 2/22 | 21,890 | 22,155 | 21,445 | 21,910 | +80 | +0.4 | 1,462,500 |
▶︎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
