ニップン(2001)の株価時系列情報
ニップン(2001)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/22 | 2,399 | 2,426 | 2,370 | 2,385 | 558,100 |
2024/04/19 | 2,429 | 2,435 | 2,371 | 2,385 | 164,800 |
2024/04/18 | 2,418 | 2,452 | 2,404 | 2,426 | 174,800 |
2024/04/17 | 2,420 | 2,424 | 2,394 | 2,410 | 163,800 |
2024/04/16 | 2,423 | 2,430 | 2,377 | 2,403 | 207,100 |
2024/04/15 | 2,448 | 2,461 | 2,426 | 2,443 | 239,000 |
2024/04/12 | 2,430 | 2,491 | 2,417 | 2,491 | 367,000 |
2024/04/11 | 2,390 | 2,425 | 2,383 | 2,423 | 175,700 |
2024/04/10 | 2,408 | 2,423 | 2,402 | 2,402 | 141,900 |
2024/04/09 | 2,422 | 2,424 | 2,393 | 2,407 | 163,300 |
2024/04/08 | 2,380 | 2,421 | 2,377 | 2,410 | 289,000 |
2024/04/05 | 2,348 | 2,382 | 2,336 | 2,377 | 154,100 |
2024/04/04 | 2,369 | 2,378 | 2,347 | 2,372 | 183,900 |
2024/04/03 | 2,338 | 2,374 | 2,315 | 2,362 | 166,900 |
2024/04/02 | 2,395 | 2,395 | 2,339 | 2,350 | 193,500 |
2024/04/01 | 2,400 | 2,409 | 2,387 | 2,400 | 213,400 |
2024/03/29 | 2,350 | 2,377 | 2,341 | 2,372 | 207,700 |
2024/03/28 | 2,366 | 2,375 | 2,319 | 2,320 | 259,300 |
2024/03/27 | 2,420 | 2,432 | 2,402 | 2,410 | 315,900 |
2024/03/26 | 2,415 | 2,416 | 2,390 | 2,404 | 188,800 |
2024/03/25 | 2,428 | 2,432 | 2,405 | 2,408 | 268,400 |
2024/03/22 | 2,404 | 2,417 | 2,394 | 2,408 | 173,600 |
2024/03/21 | 2,410 | 2,423 | 2,402 | 2,408 | 226,400 |
2024/03/19 | 2,390 | 2,422 | 2,387 | 2,422 | 151,600 |
2024/03/18 | 2,424 | 2,428 | 2,387 | 2,394 | 186,700 |
2024/03/15 | 2,381 | 2,413 | 2,380 | 2,400 | 279,300 |
2024/03/14 | 2,324 | 2,406 | 2,321 | 2,399 | 300,700 |
2024/03/13 | 2,323 | 2,325 | 2,305 | 2,324 | 125,900 |
2024/03/12 | 2,331 | 2,334 | 2,298 | 2,316 | 151,300 |
2024/03/11 | 2,350 | 2,377 | 2,321 | 2,342 | 232,900 |
2024/03/08 | 2,319 | 2,350 | 2,310 | 2,342 | 233,100 |
2024/03/07 | 2,338 | 2,368 | 2,331 | 2,344 | 216,000 |
2024/03/06 | 2,330 | 2,353 | 2,329 | 2,335 | 167,400 |
2024/03/05 | 2,325 | 2,348 | 2,310 | 2,342 | 156,900 |
2024/03/04 | 2,373 | 2,384 | 2,334 | 2,336 | 178,900 |
2024/03/01 | 2,381 | 2,387 | 2,357 | 2,370 | 110,200 |
2024/02/29 | 2,375 | 2,386 | 2,363 | 2,378 | 194,200 |
2024/02/28 | 2,367 | 2,382 | 2,355 | 2,359 | 119,300 |
2024/02/27 | 2,367 | 2,382 | 2,345 | 2,359 | 140,300 |
2024/02/26 | 2,400 | 2,416 | 2,368 | 2,373 | 181,300 |
2024/02/22 | 2,385 | 2,397 | 2,376 | 2,395 | 196,500 |
2024/02/21 | 2,378 | 2,385 | 2,364 | 2,375 | 148,600 |
2024/02/20 | 2,400 | 2,406 | 2,364 | 2,375 | 247,400 |
2024/02/19 | 2,343 | 2,399 | 2,337 | 2,399 | 248,200 |
2024/02/16 | 2,318 | 2,364 | 2,291 | 2,343 | 357,800 |
2024/02/15 | 2,260 | 2,321 | 2,238 | 2,312 | 324,100 |
2024/02/14 | 2,272 | 2,272 | 2,222 | 2,246 | 250,100 |
2024/02/13 | 2,250 | 2,289 | 2,229 | 2,286 | 348,500 |
2024/02/09 | 2,247 | 2,252 | 2,218 | 2,235 | 389,700 |
2024/02/08 | 2,272 | 2,287 | 2,242 | 2,257 | 428,900 |
2024/02/07 | 2,346 | 2,375 | 2,259 | 2,294 | 1,159,300 |
2024/02/06 | 2,272 | 2,303 | 2,268 | 2,302 | 377,600 |
2024/02/05 | 2,271 | 2,276 | 2,258 | 2,272 | 212,700 |
2024/02/02 | 2,275 | 2,276 | 2,246 | 2,249 | 144,600 |
2024/02/01 | 2,250 | 2,279 | 2,243 | 2,272 | 114,500 |
2024/01/31 | 2,262 | 2,299 | 2,246 | 2,266 | 212,100 |
2024/01/30 | 2,255 | 2,264 | 2,231 | 2,233 | 129,800 |
2024/01/29 | 2,225 | 2,256 | 2,224 | 2,247 | 86,200 |
2024/01/26 | 2,229 | 2,230 | 2,210 | 2,219 | 147,300 |
2024/01/25 | 2,214 | 2,232 | 2,205 | 2,229 | 118,400 |
2024/01/24 | 2,238 | 2,240 | 2,206 | 2,208 | 147,300 |
2024/01/23 | 2,260 | 2,274 | 2,239 | 2,244 | 142,800 |
2024/01/22 | 2,268 | 2,274 | 2,249 | 2,262 | 139,000 |
2024/01/19 | 2,306 | 2,308 | 2,266 | 2,272 | 130,900 |
2024/01/18 | 2,286 | 2,309 | 2,282 | 2,301 | 91,900 |
2024/01/17 | 2,303 | 2,323 | 2,287 | 2,287 | 147,600 |
2024/01/16 | 2,320 | 2,322 | 2,290 | 2,300 | 114,900 |
2024/01/15 | 2,273 | 2,317 | 2,272 | 2,316 | 198,300 |
2024/01/12 | 2,267 | 2,282 | 2,263 | 2,267 | 171,500 |
2024/01/11 | 2,276 | 2,281 | 2,261 | 2,265 | 163,300 |
2024/01/10 | 2,264 | 2,275 | 2,246 | 2,268 | 262,100 |
2024/01/09 | 2,238 | 2,255 | 2,226 | 2,254 | 142,000 |
2024/01/05 | 2,240 | 2,243 | 2,220 | 2,223 | 114,700 |
2024/01/04 | 2,210 | 2,233 | 2,198 | 2,226 | 136,300 |
2023/12/29 | 2,220 | 2,231 | 2,207 | 2,223 | 120,000 |
2023/12/28 | 2,227 | 2,239 | 2,213 | 2,219 | 112,000 |
2023/12/27 | 2,230 | 2,243 | 2,226 | 2,242 | 104,500 |
2023/12/26 | 2,232 | 2,236 | 2,222 | 2,233 | 88,500 |
2023/12/25 | 2,250 | 2,250 | 2,226 | 2,237 | 59,800 |
2023/12/22 | 2,229 | 2,248 | 2,225 | 2,237 | 80,700 |
2023/12/21 | 2,234 | 2,238 | 2,215 | 2,226 | 108,600 |
2023/12/20 | 2,249 | 2,254 | 2,229 | 2,243 | 114,900 |
2023/12/19 | 2,239 | 2,247 | 2,220 | 2,239 | 114,700 |
2023/12/18 | 2,213 | 2,239 | 2,202 | 2,237 | 134,600 |
2023/12/15 | 2,288 | 2,308 | 2,228 | 2,236 | 303,100 |
2023/12/14 | 2,333 | 2,346 | 2,292 | 2,311 | 127,200 |
2023/12/13 | 2,340 | 2,346 | 2,311 | 2,321 | 108,700 |
2023/12/12 | 2,353 | 2,358 | 2,337 | 2,340 | 141,300 |
2023/12/11 | 2,342 | 2,352 | 2,315 | 2,352 | 174,300 |
2023/12/08 | 2,353 | 2,363 | 2,305 | 2,318 | 299,400 |
2023/12/07 | 2,338 | 2,364 | 2,333 | 2,358 | 230,200 |
2023/12/06 | 2,316 | 2,340 | 2,316 | 2,333 | 175,800 |
2023/12/05 | 2,296 | 2,327 | 2,293 | 2,316 | 202,200 |
2023/12/04 | 2,291 | 2,310 | 2,267 | 2,302 | 139,200 |
2023/12/01 | 2,279 | 2,302 | 2,274 | 2,292 | 182,500 |
2023/11/30 | 2,266 | 2,280 | 2,227 | 2,274 | 351,600 |
2023/11/29 | 2,290 | 2,307 | 2,264 | 2,273 | 162,900 |
2023/11/28 | 2,265 | 2,290 | 2,265 | 2,288 | 193,500 |
2023/11/27 | 2,265 | 2,282 | 2,248 | 2,258 | 241,700 |
2023/11/24 | 2,252 | 2,258 | 2,239 | 2,247 | 150,900 |
2023/11/22 | 2,225 | 2,255 | 2,225 | 2,231 | 116,100 |
2023/11/21 | 2,199 | 2,221 | 2,188 | 2,218 | 203,700 |
2023/11/20 | 2,254 | 2,254 | 2,208 | 2,208 | 176,000 |
2023/11/17 | 2,215 | 2,255 | 2,212 | 2,255 | 124,700 |
2023/11/16 | 2,272 | 2,275 | 2,215 | 2,218 | 145,500 |
2023/11/15 | 2,234 | 2,284 | 2,217 | 2,277 | 328,200 |
2023/11/14 | 2,276 | 2,278 | 2,225 | 2,228 | 361,300 |
2023/11/13 | 2,256 | 2,295 | 2,256 | 2,290 | 277,500 |
2023/11/10 | 2,217 | 2,256 | 2,177 | 2,253 | 426,000 |
2023/11/09 | 2,190 | 2,210 | 2,155 | 2,206 | 445,100 |
2023/11/08 | 2,147 | 2,275 | 2,106 | 2,237 | 950,200 |
2023/11/07 | 2,272 | 2,305 | 2,272 | 2,297 | 624,800 |
2023/11/06 | 2,284 | 2,290 | 2,239 | 2,261 | 354,200 |
2023/11/02 | 2,310 | 2,310 | 2,251 | 2,272 | 391,200 |
2023/11/01 | 2,310 | 2,313 | 2,271 | 2,278 | 521,800 |
2023/10/31 | 2,238 | 2,299 | 2,233 | 2,299 | 480,300 |
2023/10/30 | 2,242 | 2,269 | 2,221 | 2,233 | 950,700 |
2023/10/27 | 2,186 | 2,214 | 2,175 | 2,213 | 198,900 |
2023/10/26 | 2,140 | 2,166 | 2,139 | 2,166 | 180,600 |
2023/10/25 | 2,156 | 2,160 | 2,136 | 2,137 | 139,300 |
2023/10/24 | 2,158 | 2,158 | 2,103 | 2,136 | 152,400 |
2023/10/23 | 2,145 | 2,167 | 2,139 | 2,158 | 145,400 |
2023/10/20 | 2,135 | 2,150 | 2,123 | 2,145 | 118,200 |
2023/10/19 | 2,118 | 2,136 | 2,115 | 2,135 | 118,200 |
2023/10/18 | 2,130 | 2,133 | 2,108 | 2,130 | 145,200 |
2023/10/17 | 2,140 | 2,155 | 2,105 | 2,115 | 142,600 |
2023/10/16 | 2,158 | 2,178 | 2,131 | 2,139 | 190,800 |
2023/10/13 | 2,179 | 2,191 | 2,167 | 2,174 | 199,800 |
2023/10/12 | 2,200 | 2,206 | 2,186 | 2,197 | 181,800 |
2023/10/11 | 2,207 | 2,208 | 2,177 | 2,178 | 226,000 |
2023/10/10 | 2,218 | 2,232 | 2,213 | 2,213 | 269,200 |
2023/10/06 | 2,190 | 2,212 | 2,177 | 2,197 | 226,700 |
2023/10/05 | 2,146 | 2,191 | 2,141 | 2,190 | 210,700 |
2023/10/04 | 2,151 | 2,173 | 2,122 | 2,136 | 301,600 |
2023/10/03 | 2,165 | 2,192 | 2,162 | 2,175 | 189,400 |
2023/10/02 | 2,191 | 2,222 | 2,165 | 2,168 | 260,400 |
2023/09/29 | 2,185 | 2,197 | 2,159 | 2,173 | 224,800 |
2023/09/28 | 2,245 | 2,245 | 2,173 | 2,185 | 366,800 |
2023/09/27 | 2,247 | 2,266 | 2,229 | 2,266 | 436,100 |
2023/09/26 | 2,235 | 2,258 | 2,232 | 2,244 | 287,400 |
2023/09/25 | 2,200 | 2,242 | 2,194 | 2,235 | 377,000 |
2023/09/22 | 2,193 | 2,218 | 2,164 | 2,190 | 422,300 |
2023/09/21 | 2,190 | 2,216 | 2,178 | 2,197 | 274,900 |
2023/09/20 | 2,186 | 2,213 | 2,183 | 2,191 | 401,800 |
2023/09/19 | 2,171 | 2,184 | 2,157 | 2,180 | 270,000 |
2023/09/15 | 2,160 | 2,170 | 2,149 | 2,152 | 280,100 |
2023/09/14 | 2,161 | 2,167 | 2,143 | 2,156 | 191,700 |
2023/09/13 | 2,147 | 2,167 | 2,136 | 2,161 | 336,900 |
2023/09/12 | 2,122 | 2,160 | 2,122 | 2,156 | 226,000 |
2023/09/11 | 2,125 | 2,126 | 2,107 | 2,122 | 135,400 |
2023/09/08 | 2,124 | 2,129 | 2,087 | 2,109 | 267,000 |
2023/09/07 | 2,111 | 2,139 | 2,111 | 2,123 | 268,900 |
2023/09/06 | 2,100 | 2,112 | 2,091 | 2,109 | 110,500 |
2023/09/05 | 2,108 | 2,110 | 2,090 | 2,099 | 143,300 |
2023/09/04 | 2,106 | 2,110 | 2,090 | 2,108 | 144,900 |
2023/09/01 | 2,075 | 2,106 | 2,072 | 2,100 | 289,400 |
2023/08/31 | 2,065 | 2,085 | 2,052 | 2,070 | 389,300 |
2023/08/30 | 2,040 | 2,056 | 2,036 | 2,040 | 141,400 |
2023/08/29 | 2,050 | 2,059 | 2,040 | 2,042 | 101,300 |
2023/08/28 | 2,040 | 2,049 | 2,034 | 2,046 | 130,500 |
2023/08/25 | 2,040 | 2,040 | 2,020 | 2,021 | 81,800 |
2023/08/24 | 2,029 | 2,046 | 2,017 | 2,043 | 111,300 |
2023/08/23 | 2,014 | 2,029 | 2,014 | 2,022 | 91,000 |
2023/08/22 | 2,015 | 2,018 | 1,994 | 2,018 | 114,200 |
2023/08/21 | 2,020 | 2,030 | 2,009 | 2,015 | 118,900 |
2023/08/18 | 2,006 | 2,029 | 1,985 | 1,994 | 202,400 |
2023/08/17 | 2,062 | 2,065 | 2,023 | 2,024 | 250,200 |
2023/08/16 | 2,055 | 2,071 | 2,041 | 2,069 | 117,500 |
2023/08/15 | 2,063 | 2,063 | 2,048 | 2,060 | 125,100 |
2023/08/14 | 2,061 | 2,080 | 2,057 | 2,070 | 211,500 |
2023/08/10 | 2,030 | 2,057 | 2,015 | 2,049 | 367,100 |
2023/08/09 | 2,026 | 2,033 | 2,007 | 2,025 | 221,000 |
2023/08/08 | 1,996 | 2,022 | 1,989 | 2,017 | 332,900 |
2023/08/07 | 2,026 | 2,049 | 1,937 | 2,010 | 681,600 |
2023/08/04 | 1,852 | 1,867 | 1,852 | 1,866 | 106,700 |
2023/08/03 | 1,862 | 1,868 | 1,846 | 1,860 | 113,500 |
2023/08/02 | 1,863 | 1,875 | 1,859 | 1,868 | 80,000 |
2023/08/01 | 1,875 | 1,883 | 1,867 | 1,880 | 78,800 |
2023/07/31 | 1,880 | 1,880 | 1,856 | 1,866 | 111,400 |
2023/07/28 | 1,857 | 1,878 | 1,845 | 1,863 | 219,500 |
2023/07/27 | 1,843 | 1,844 | 1,831 | 1,842 | 80,200 |
2023/07/26 | 1,842 | 1,845 | 1,829 | 1,842 | 61,100 |
2023/07/25 | 1,850 | 1,858 | 1,844 | 1,847 | 66,200 |
2023/07/24 | 1,857 | 1,859 | 1,844 | 1,847 | 58,800 |
2023/07/21 | 1,831 | 1,842 | 1,828 | 1,840 | 63,000 |
2023/07/20 | 1,844 | 1,850 | 1,822 | 1,823 | 92,800 |
2023/07/19 | 1,837 | 1,849 | 1,831 | 1,849 | 108,300 |
2023/07/18 | 1,818 | 1,831 | 1,817 | 1,824 | 50,700 |
2023/07/14 | 1,825 | 1,830 | 1,815 | 1,818 | 67,200 |
2023/07/13 | 1,845 | 1,845 | 1,825 | 1,825 | 66,300 |
2023/07/12 | 1,841 | 1,848 | 1,834 | 1,838 | 86,800 |
2023/07/11 | 1,845 | 1,845 | 1,820 | 1,820 | 75,000 |
2023/07/10 | 1,827 | 1,853 | 1,820 | 1,837 | 199,200 |
2023/07/07 | 1,820 | 1,838 | 1,813 | 1,826 | 87,600 |
2023/07/06 | 1,834 | 1,838 | 1,824 | 1,828 | 88,800 |
2023/07/05 | 1,827 | 1,845 | 1,825 | 1,830 | 77,000 |
2023/07/04 | 1,860 | 1,865 | 1,830 | 1,836 | 145,500 |
2023/07/03 | 1,845 | 1,870 | 1,845 | 1,868 | 95,800 |
2023/06/30 | 1,830 | 1,843 | 1,829 | 1,843 | 124,000 |
2023/06/29 | 1,864 | 1,864 | 1,821 | 1,829 | 91,500 |