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
16,610
円
(23:19)
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) | 16,460 (24/07/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 17,210 | 17,450 | 16,380 | 16,500 | -490 | -2.9 | 4,789,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 22,780 | 22,990 | 21,950 | 22,430 | -560 | -2.4 | 1,570,900 |
| 1/8 | 21,300 | 23,055 | 21,060 | 22,990 | +1,370 | +6.3 | 2,030,700 |
| 12/30 | 21,275 | 21,935 | 20,970 | 21,620 | -205 | -0.9 | 1,244,400 |
| 12/25 | 21,905 | 22,170 | 21,415 | 21,825 | -170 | -0.8 | 1,243,700 |
| 12/18 | 21,500 | 22,185 | 21,300 | 21,995 | +625 | +2.9 | 1,397,600 |
| 12/11 | 21,250 | 21,400 | 20,750 | 21,370 | +165 | +0.8 | 1,254,900 |
| 12/4 | 21,715 | 22,450 | 21,075 | 21,205 | -810 | -3.7 | 1,893,000 |
| 11/27 | 21,320 | 22,110 | 21,200 | 22,015 | +930 | +4.4 | 1,774,600 |
| 11/20 | 21,235 | 21,260 | 20,355 | 21,085 | -155 | -0.7 | 1,942,300 |
| 11/13 | 22,400 | 22,555 | 20,575 | 21,240 | -1,010 | -4.5 | 2,440,800 |
| 11/6 | 21,555 | 22,365 | 21,420 | 22,250 | +700 | +3.3 | 1,106,200 |
| 10/30 | 21,440 | 21,950 | 20,610 | 21,550 | +170 | +0.8 | 1,614,400 |
| 10/23 | 22,110 | 23,030 | 20,685 | 21,380 | -685 | -3.1 | 2,254,400 |
| 10/16 | 21,650 | 22,290 | 21,575 | 22,065 | +400 | +1.9 | 1,152,100 |
| 10/9 | 21,780 | 21,850 | 21,165 | 21,665 | +105 | +0.5 | 1,514,500 |
| 10/2 | 22,895 | 22,895 | 21,450 | 21,560 | -565 | -2.6 | 1,625,900 |
| 9/25 | 21,625 | 22,190 | 21,425 | 22,125 | +990 | +4.7 | 1,141,400 |
| 9/18 | 20,805 | 21,220 | 20,605 | 21,135 | -20 | -0.1 | 1,518,700 |
| 9/11 | 21,590 | 21,865 | 20,705 | 21,155 | -715 | -3.3 | 1,822,600 |
| 9/4 | 21,805 | 22,485 | 21,750 | 21,870 | +230 | +1.1 | 1,433,700 |
| 8/28 | 22,825 | 23,180 | 21,450 | 21,640 | -1,245 | -5.4 | 1,880,200 |
| 8/21 | 22,320 | 23,185 | 22,275 | 22,885 | +495 | +2.2 | 1,393,800 |
| 8/14 | 22,155 | 22,845 | 21,890 | 22,390 | -350 | -1.5 | 1,680,400 |
| 8/7 | 23,170 | 23,455 | 22,610 | 22,740 | -430 | -1.9 | 1,441,100 |
| 7/31 | 22,200 | 23,420 | 22,165 | 23,170 | +855 | +3.8 | 2,090,600 |
| 7/22 | 22,525 | 22,685 | 22,195 | 22,315 | -125 | -0.6 | 776,600 |
| 7/17 | 22,035 | 22,610 | 21,880 | 22,440 | +520 | +2.4 | 1,654,300 |
| 7/10 | 21,810 | 22,675 | 21,720 | 21,920 | +115 | +0.5 | 2,325,900 |
| 7/3 | 20,610 | 21,805 | 20,535 | 21,805 | +1,035 | +5.0 | 2,415,800 |
| 6/26 | 19,720 | 20,820 | 19,705 | 20,770 | +1,055 | +5.4 | 2,199,700 |
▶︎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