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
20,566
円
(23:13)
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) | 16,355 (24/07/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 22,260 | 22,560 | 20,480 | 20,885 | -695 | -3.2 | 4,820,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/19 | 19,145 | 20,100 | 19,000 | 19,715 | +665 | +3.5 | 1,702,400 |
| 6/12 | 19,400 | 19,570 | 18,725 | 19,050 | -660 | -3.4 | 2,538,700 |
| 6/5 | 19,755 | 20,555 | 19,420 | 19,710 | +175 | +0.9 | 2,147,300 |
| 5/29 | 18,200 | 19,560 | 18,125 | 19,535 | +1,805 | +10.2 | 2,270,900 |
| 5/22 | 17,405 | 17,730 | 17,120 | 17,730 | +440 | +2.5 | 1,527,700 |
| 5/15 | 16,935 | 17,425 | 16,790 | 17,290 | +495 | +3.0 | 1,231,000 |
| 5/8 | 16,535 | 16,890 | 16,495 | 16,795 | +355 | +2.2 | 635,300 |
| 5/1 | 16,705 | 16,745 | 16,145 | 16,440 | -95 | -0.6 | 1,189,800 |
| 4/24 | 16,275 | 16,590 | 16,015 | 16,535 | +115 | +0.7 | 1,524,000 |
| 4/17 | 15,495 | 16,530 | 15,240 | 16,420 | +1,070 | +7.0 | 1,525,900 |
| 4/10 | 14,965 | 16,270 | 14,215 | 15,350 | +350 | +2.3 | 3,266,300 |
| 4/3 | 14,485 | 15,110 | 14,330 | 15,000 | +225 | +1.5 | 2,576,000 |
| 3/27 | 13,350 | 15,125 | 13,150 | 14,775 | +1,410 | +10.6 | 3,552,500 |
| 3/19 | 13,250 | 14,640 | 13,015 | 13,365 | +115 | +0.9 | 2,826,400 |
| 3/13 | 14,680 | 14,940 | 12,725 | 13,250 | -1,700 | -11.4 | 3,215,300 |
| 3/6 | 14,600 | 15,285 | 14,560 | 14,950 | -15 | -0.1 | 2,276,300 |
| 2/28 | 16,360 | 16,640 | 14,855 | 14,965 | -1,490 | -9.1 | 2,784,700 |
▶︎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
