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) | 16,540 (24/06/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 16,920 | 17,175 | 16,875 | 16,980 | +155 | +0.9 | 437,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 15,150 | 16,890 | 15,075 | 16,805 | +1,795 | +12.0 | 4,480,300 |
| 11/17 | 15,310 | 15,690 | 14,655 | 15,010 | -1,005 | -6.3 | 3,706,600 |
| 11/10 | 16,670 | 16,670 | 15,970 | 16,015 | -500 | -3.0 | 2,358,900 |
| 11/2 | 16,050 | 16,705 | 16,000 | 16,515 | +275 | +1.7 | 2,606,300 |
| 10/27 | 15,585 | 16,330 | 15,370 | 16,240 | +625 | +4.0 | 2,299,700 |
| 10/20 | 15,615 | 15,865 | 15,460 | 15,615 | 0 | 0.0 | 1,909,600 |
| 10/13 | 15,655 | 16,305 | 15,465 | 15,615 | +60 | +0.4 | 2,143,800 |
| 10/6 | 16,570 | 16,680 | 15,350 | 15,555 | -1,155 | -6.9 | 4,097,600 |
| 9/29 | 16,800 | 17,280 | 16,565 | 16,710 | -190 | -1.1 | 9,916,900 |
| 9/22 | 17,500 | 17,515 | 16,820 | 16,900 | -725 | -4.1 | 2,302,000 |
| 9/15 | 17,600 | 17,715 | 17,130 | 17,625 | +135 | +0.8 | 2,337,000 |
| 9/8 | 16,625 | 17,875 | 16,515 | 17,490 | +865 | +5.2 | 4,389,400 |
| 9/1 | 16,370 | 16,785 | 16,305 | 16,625 | +260 | +1.6 | 1,389,600 |
| 8/25 | 16,080 | 16,490 | 15,835 | 16,365 | +115 | +0.7 | 1,678,900 |
| 8/18 | 16,200 | 16,255 | 15,675 | 16,250 | +10 | +0.1 | 2,290,400 |
| 8/10 | 16,785 | 17,060 | 15,950 | 16,240 | -515 | -3.1 | 2,011,000 |
| 8/4 | 17,610 | 17,720 | 16,675 | 16,755 | -780 | -4.5 | 2,060,000 |
| 7/28 | 16,775 | 17,725 | 16,645 | 17,535 | +590 | +3.5 | 2,255,000 |
| 7/21 | 17,290 | 17,395 | 16,655 | 16,945 | -375 | -2.2 | 1,468,700 |
| 7/14 | 16,090 | 17,425 | 16,005 | 17,320 | +1,490 | +9.4 | 3,466,900 |
| 7/7 | 16,335 | 16,360 | 15,810 | 15,830 | -275 | -1.7 | 1,800,600 |
| 6/30 | 15,970 | 16,375 | 15,870 | 16,105 | -125 | -0.8 | 1,578,900 |
| 6/23 | 17,270 | 17,270 | 16,135 | 16,230 | -1,015 | -5.9 | 2,315,300 |
| 6/16 | 17,335 | 17,465 | 17,010 | 17,245 | -70 | -0.4 | 2,092,700 |
| 6/9 | 17,305 | 17,665 | 16,750 | 17,315 | -270 | -1.5 | 2,778,700 |
| 6/2 | 17,805 | 17,805 | 16,930 | 17,585 | -15 | -0.1 | 2,658,200 |
| 5/26 | 18,490 | 18,495 | 17,560 | 17,600 | -1,020 | -5.5 | 2,153,000 |
| 5/19 | 18,995 | 19,410 | 18,470 | 18,620 | -415 | -2.2 | 1,982,100 |
| 5/12 | 17,345 | 19,095 | 17,140 | 19,035 | +1,780 | +10.3 | 3,183,800 |
| 5/2 | 17,460 | 17,530 | 17,135 | 17,255 | -110 | -0.6 | 575,800 |
▶︎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