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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 16,925 | 17,165 | 16,865 | 16,990 | +225 | +1.3 | 865,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 11,590 | 13,225 | 11,465 | 12,775 | +585 | +4.8 | 3,192,300 |
| 9/30 | 12,495 | 12,790 | 12,190 | 12,190 | -325 | -2.6 | 2,692,500 |
| 9/22 | 12,960 | 12,960 | 12,445 | 12,515 | -440 | -3.4 | 1,031,500 |
| 9/16 | 12,880 | 13,230 | 12,670 | 12,955 | +345 | +2.7 | 2,237,300 |
| 9/9 | 12,920 | 13,045 | 12,210 | 12,610 | -310 | -2.4 | 2,235,100 |
| 9/2 | 13,150 | 13,440 | 12,705 | 12,920 | -580 | -4.3 | 2,267,100 |
| 8/26 | 14,060 | 14,080 | 13,430 | 13,500 | -745 | -5.2 | 1,961,300 |
| 8/19 | 14,495 | 14,720 | 14,225 | 14,245 | -65 | -0.5 | 1,720,100 |
| 8/12 | 14,380 | 14,520 | 14,055 | 14,310 | -170 | -1.2 | 1,154,800 |
| 8/5 | 14,020 | 14,920 | 13,905 | 14,480 | +420 | +3.0 | 2,014,000 |
| 7/29 | 14,525 | 14,700 | 13,655 | 14,060 | -490 | -3.4 | 2,560,700 |
| 7/22 | 13,850 | 14,665 | 13,750 | 14,550 | +890 | +6.5 | 1,816,600 |
| 7/15 | 13,735 | 13,800 | 13,385 | 13,660 | -45 | -0.3 | 1,836,300 |
| 7/8 | 12,885 | 13,895 | 12,715 | 13,705 | +1,085 | +8.6 | 3,769,300 |
| 7/1 | 12,440 | 13,085 | 12,400 | 12,620 | +245 | +2.0 | 2,574,700 |
| 6/24 | 12,155 | 12,385 | 11,710 | 12,375 | +270 | +2.2 | 2,037,300 |
| 6/17 | 12,290 | 12,725 | 11,865 | 12,105 | -325 | -2.6 | 3,030,600 |
| 6/10 | 12,925 | 13,095 | 12,305 | 12,430 | -685 | -5.2 | 2,306,700 |
| 6/3 | 12,845 | 13,270 | 12,755 | 13,115 | +365 | +2.9 | 2,410,100 |
| 5/27 | 12,450 | 13,015 | 12,090 | 12,750 | +415 | +3.4 | 2,609,300 |
| 5/20 | 13,175 | 13,240 | 12,235 | 12,335 | -710 | -5.4 | 2,119,300 |
| 5/13 | 12,490 | 13,090 | 11,925 | 13,045 | +335 | +2.6 | 3,329,200 |
| 5/6 | 13,170 | 13,265 | 12,665 | 12,710 | -640 | -4.8 | 1,073,700 |
| 4/28 | 13,550 | 13,795 | 13,080 | 13,350 | -360 | -2.6 | 1,702,800 |
| 4/22 | 14,040 | 14,135 | 13,565 | 13,710 | -340 | -2.4 | 1,816,900 |
| 4/15 | 14,920 | 14,950 | 13,945 | 14,050 | -875 | -5.9 | 1,713,000 |
| 4/8 | 15,450 | 15,790 | 14,610 | 14,925 | -525 | -3.4 | 2,449,600 |
| 4/1 | 16,190 | 16,660 | 14,565 | 15,450 | -800 | -4.9 | 3,452,100 |
| 3/25 | 16,560 | 16,865 | 15,800 | 16,250 | -670 | -4.0 | 1,949,000 |
| 3/18 | 16,250 | 17,045 | 16,170 | 16,920 | +640 | +3.9 | 1,454,800 |
▶︎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