日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/18 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
2023/06/28 1,843 1,870 1,843 1,867 71,700
2023/06/27 1,832 1,842 1,827 1,840 51,400

このページの先頭へ