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
16,533
円
(23:04)
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) | 16,520 (24/07/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/4 | 17,210 | 17,450 | 16,460 | 16,460 | -530 | -3.1 | 4,021,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 21,320 | 21,830 | 21,040 | 21,760 | +490 | +2.3 | 1,005,700 |
| 8/6 | 20,940 | 21,305 | 20,885 | 21,270 | +465 | +2.2 | 1,081,400 |
| 7/30 | 20,630 | 20,960 | 20,250 | 20,805 | +190 | +0.9 | 1,754,200 |
| 7/21 | 20,310 | 20,895 | 20,275 | 20,615 | +370 | +1.8 | 1,088,500 |
| 7/16 | 20,040 | 20,415 | 19,615 | 20,245 | +625 | +3.2 | 1,496,600 |
| 7/9 | 19,995 | 20,080 | 19,305 | 19,620 | -355 | -1.8 | 1,518,000 |
| 7/2 | 19,700 | 20,575 | 19,570 | 19,975 | +355 | +1.8 | 2,016,000 |
| 6/25 | 18,210 | 20,080 | 18,065 | 19,620 | +1,210 | +6.6 | 2,495,600 |
| 6/18 | 18,725 | 19,160 | 18,400 | 18,410 | -190 | -1.0 | 1,794,800 |
| 6/11 | 18,350 | 18,760 | 18,235 | 18,600 | +405 | +2.2 | 1,701,100 |
| 6/4 | 19,155 | 19,365 | 17,650 | 18,195 | -850 | -4.5 | 2,393,000 |
| 5/28 | 19,635 | 19,645 | 18,770 | 19,045 | -320 | -1.7 | 2,585,200 |
| 5/21 | 19,610 | 19,700 | 19,115 | 19,365 | -125 | -0.6 | 1,434,900 |
| 5/14 | 19,810 | 19,815 | 19,100 | 19,490 | -295 | -1.5 | 1,676,300 |
| 5/7 | 19,655 | 19,985 | 19,485 | 19,785 | +175 | +0.9 | 687,600 |
| 4/30 | 20,120 | 20,360 | 19,600 | 19,610 | -260 | -1.3 | 1,158,000 |
| 4/23 | 20,565 | 20,695 | 19,785 | 19,870 | -725 | -3.5 | 1,636,100 |
| 4/16 | 20,270 | 20,670 | 19,805 | 20,595 | +255 | +1.3 | 1,688,700 |
| 4/9 | 20,240 | 20,450 | 19,850 | 20,340 | +85 | +0.4 | 1,519,300 |
| 4/2 | 21,135 | 21,810 | 20,145 | 20,255 | -745 | -3.6 | 2,335,400 |
| 3/26 | 21,250 | 21,550 | 20,340 | 21,000 | -155 | -0.7 | 1,645,100 |
| 3/19 | 19,910 | 21,170 | 19,795 | 21,155 | +1,310 | +6.6 | 2,110,500 |
| 3/12 | 19,990 | 19,990 | 18,480 | 19,845 | -185 | -0.9 | 2,188,500 |
| 3/5 | 20,275 | 20,520 | 19,340 | 20,030 | +155 | +0.8 | 1,781,300 |
| 2/26 | 20,980 | 21,120 | 19,850 | 19,875 | -1,095 | -5.2 | 1,820,700 |
| 2/19 | 20,795 | 21,570 | 20,565 | 20,970 | +295 | +1.4 | 1,945,500 |
| 2/12 | 20,635 | 21,070 | 20,430 | 20,675 | +105 | +0.5 | 1,436,800 |
| 2/5 | 20,865 | 21,035 | 20,305 | 20,570 | -220 | -1.1 | 1,649,300 |
| 1/29 | 22,090 | 22,090 | 20,790 | 20,790 | -1,210 | -5.5 | 2,176,700 |
| 1/22 | 22,385 | 22,385 | 21,600 | 22,000 | -430 | -1.9 | 1,454,700 |
▶︎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