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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 17,210 | 17,450 | 16,520 | 16,885 | -105 | -0.6 | 2,421,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 16,850 | 17,125 | 15,980 | 16,280 | -885 | -5.2 | 1,844,700 |
| 3/4 | 16,895 | 17,730 | 16,855 | 17,165 | +110 | +0.6 | 1,378,400 |
| 2/25 | 16,220 | 17,255 | 16,160 | 17,055 | +705 | +4.3 | 1,340,500 |
| 2/18 | 16,530 | 16,850 | 16,230 | 16,350 | -330 | -2.0 | 2,120,200 |
| 2/10 | 16,410 | 16,720 | 16,080 | 16,680 | +85 | +0.5 | 1,070,000 |
| 2/4 | 16,330 | 16,755 | 16,205 | 16,595 | +245 | +1.5 | 1,062,500 |
| 1/28 | 16,590 | 17,370 | 15,945 | 16,350 | -150 | -0.9 | 2,088,000 |
| 1/21 | 16,660 | 16,865 | 16,160 | 16,500 | -225 | -1.4 | 1,386,400 |
| 1/14 | 17,430 | 17,625 | 16,520 | 16,725 | -735 | -4.2 | 1,664,200 |
| 1/7 | 17,370 | 18,255 | 17,195 | 17,460 | +235 | +1.4 | 1,771,200 |
| 12/30 | 17,000 | 17,715 | 16,335 | 17,225 | -925 | -5.1 | 2,298,800 |
| 12/24 | 18,620 | 18,775 | 18,075 | 18,150 | -575 | -3.1 | 1,283,700 |
| 12/17 | 18,665 | 18,935 | 18,080 | 18,725 | +205 | +1.1 | 1,345,500 |
| 12/10 | 18,295 | 18,890 | 18,195 | 18,520 | +190 | +1.0 | 1,739,300 |
| 12/3 | 18,785 | 18,995 | 17,800 | 18,330 | -565 | -3.0 | 2,700,400 |
| 11/26 | 20,610 | 20,950 | 18,840 | 18,895 | -1,735 | -8.4 | 1,704,400 |
| 11/19 | 21,025 | 21,565 | 20,460 | 20,630 | -345 | -1.6 | 1,460,800 |
| 11/12 | 21,300 | 21,590 | 20,905 | 20,975 | -535 | -2.5 | 901,900 |
| 11/5 | 21,025 | 21,545 | 20,715 | 21,510 | +655 | +3.1 | 970,700 |
| 10/29 | 19,615 | 20,865 | 19,585 | 20,855 | +890 | +4.5 | 1,470,000 |
| 10/22 | 20,050 | 20,695 | 19,800 | 19,965 | -85 | -0.4 | 1,331,400 |
| 10/15 | 20,790 | 21,100 | 19,920 | 20,050 | -820 | -3.9 | 1,281,000 |
| 10/8 | 20,670 | 21,225 | 20,115 | 20,870 | +90 | +0.4 | 1,704,700 |
| 10/1 | 22,875 | 23,010 | 20,675 | 20,780 | -1,935 | -8.5 | 2,255,500 |
| 9/24 | 22,105 | 22,830 | 22,050 | 22,715 | +530 | +2.4 | 1,102,200 |
| 9/17 | 22,490 | 22,750 | 21,800 | 22,185 | -315 | -1.4 | 2,163,300 |
| 9/10 | 20,810 | 22,500 | 20,755 | 22,500 | +1,690 | +8.1 | 1,756,000 |
| 9/3 | 20,030 | 21,025 | 19,925 | 20,810 | +715 | +3.6 | 1,319,100 |
| 8/27 | 21,580 | 21,580 | 20,025 | 20,095 | -1,285 | -6.0 | 1,684,300 |
| 8/20 | 21,730 | 21,755 | 21,235 | 21,380 | -380 | -1.8 | 1,567,400 |
▶︎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