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
2025/10/21 2,253 2,289 2,234 2,254 950,500
2025/10/20 2,250 2,270 2,249 2,268 278,600
2025/10/17 2,227 2,252 2,224 2,243 317,800
2025/10/16 2,256 2,273 2,240 2,242 361,200
2025/10/15 2,204 2,269 2,201 2,256 752,400
2025/10/14 2,201 2,248 2,200 2,245 198,800
2025/10/10 2,228 2,235 2,217 2,220 150,800
2025/10/09 2,250 2,269 2,241 2,243 154,200
2025/10/08 2,280 2,298 2,252 2,253 171,600
2025/10/07 2,279 2,287 2,272 2,285 143,700
2025/10/06 2,292 2,295 2,275 2,283 178,400
2025/10/03 2,271 2,290 2,266 2,268 146,000
2025/10/02 2,300 2,304 2,263 2,279 159,600
2025/10/01 2,313 2,313 2,284 2,302 161,200
2025/09/30 2,354 2,356 2,315 2,318 186,000
2025/09/29 2,387 2,389 2,353 2,371 170,900
2025/09/26 2,381 2,405 2,381 2,403 230,600
2025/09/25 2,376 2,379 2,361 2,370 174,500
2025/09/24 2,380 2,384 2,367 2,370 131,800
2025/09/22 2,373 2,390 2,362 2,367 146,000
2025/09/19 2,349 2,387 2,349 2,371 454,300
2025/09/18 2,375 2,375 2,339 2,349 133,800
2025/09/17 2,369 2,374 2,351 2,362 122,600
2025/09/16 2,359 2,375 2,348 2,369 99,300
2025/09/12 2,361 2,377 2,355 2,359 152,400
2025/09/11 2,351 2,377 2,351 2,361 103,300
2025/09/10 2,373 2,374 2,360 2,366 107,300
2025/09/09 2,379 2,395 2,373 2,373 168,700
2025/09/08 2,369 2,380 2,359 2,371 153,500
2025/09/05 2,339 2,367 2,338 2,367 151,600
2025/09/04 2,320 2,342 2,307 2,336 139,000
2025/09/03 2,320 2,333 2,311 2,319 176,000
2025/09/02 2,300 2,315 2,291 2,308 156,400
2025/09/01 2,272 2,302 2,272 2,291 96,100
2025/08/29 2,271 2,278 2,261 2,270 117,200
2025/08/28 2,279 2,294 2,276 2,285 147,200
2025/08/27 2,260 2,280 2,250 2,279 176,600
2025/08/26 2,280 2,280 2,260 2,263 282,200
2025/08/25 2,274 2,279 2,266 2,276 134,800
2025/08/22 2,286 2,287 2,267 2,286 95,300
2025/08/21 2,302 2,302 2,276 2,286 100,800
2025/08/20 2,284 2,302 2,279 2,294 163,900
2025/08/19 2,255 2,274 2,251 2,274 128,900
2025/08/18 2,250 2,274 2,246 2,259 179,600
2025/08/15 2,258 2,258 2,227 2,239 147,100
2025/08/14 2,289 2,292 2,251 2,258 188,000
2025/08/13 2,293 2,300 2,272 2,291 225,500
2025/08/12 2,294 2,321 2,275 2,310 279,200
2025/08/08 2,262 2,307 2,259 2,307 330,100
2025/08/07 2,227 2,270 2,226 2,255 414,000
2025/08/06 2,211 2,225 2,204 2,225 203,500
2025/08/05 2,183 2,211 2,183 2,204 194,700
2025/08/04 2,179 2,196 2,171 2,183 138,200
2025/08/01 2,189 2,190 2,179 2,187 164,700
2025/07/31 2,190 2,195 2,177 2,179 200,200
2025/07/30 2,168 2,187 2,164 2,184 378,400
2025/07/29 2,154 2,167 2,147 2,160 191,600
2025/07/28 2,150 2,162 2,149 2,151 178,900
2025/07/25 2,150 2,162 2,139 2,147 144,700
2025/07/24 2,140 2,152 2,140 2,142 191,300
2025/07/23 2,123 2,131 2,112 2,124 230,500
2025/07/22 2,130 2,141 2,118 2,123 120,600
2025/07/18 2,120 2,130 2,114 2,126 169,200
2025/07/17 2,114 2,123 2,108 2,123 102,500
2025/07/16 2,116 2,123 2,111 2,116 91,600
2025/07/15 2,110 2,117 2,102 2,116 143,100
2025/07/14 2,123 2,124 2,106 2,113 126,500
2025/07/11 2,124 2,138 2,113 2,113 133,800
2025/07/10 2,103 2,114 2,100 2,110 285,100
2025/07/09 2,103 2,117 2,100 2,105 168,400
2025/07/08 2,110 2,113 2,094 2,095 214,000
2025/07/07 2,122 2,124 2,106 2,109 104,300
2025/07/04 2,127 2,130 2,114 2,117 106,800
2025/07/03 2,135 2,136 2,116 2,126 127,600
2025/07/02 2,115 2,142 2,114 2,140 163,100
2025/07/01 2,126 2,134 2,117 2,123 139,900
2025/06/30 2,128 2,137 2,121 2,129 214,800
2025/06/27 2,109 2,119 2,102 2,112 375,600
2025/06/26 2,093 2,109 2,090 2,108 188,900
2025/06/25 2,103 2,110 2,092 2,093 200,200
2025/06/24 2,117 2,118 2,100 2,103 174,000
2025/06/23 2,096 2,108 2,096 2,108 145,300
2025/06/20 2,116 2,116 2,095 2,096 444,700
2025/06/19 2,125 2,125 2,109 2,116 127,500
2025/06/18 2,120 2,131 2,113 2,122 209,000
2025/06/17 2,135 2,139 2,118 2,118 131,000
2025/06/16 2,131 2,148 2,129 2,137 149,700
2025/06/13 2,144 2,148 2,117 2,117 252,400
2025/06/12 2,172 2,179 2,147 2,149 157,500
2025/06/11 2,163 2,181 2,157 2,173 181,700
2025/06/10 2,154 2,165 2,141 2,163 342,700
2025/06/09 2,165 2,168 2,154 2,154 168,100
2025/06/06 2,154 2,164 2,151 2,162 259,000
2025/06/05 2,158 2,160 2,145 2,155 242,900
2025/06/04 2,171 2,173 2,151 2,165 206,000
2025/06/03 2,178 2,181 2,175 2,181 174,200
2025/06/02 2,181 2,184 2,174 2,178 180,800
2025/05/30 2,177 2,191 2,177 2,181 288,900
2025/05/29 2,179 2,184 2,176 2,180 147,300
2025/05/28 2,190 2,191 2,178 2,178 152,400
2025/05/27 2,181 2,189 2,177 2,177 101,800
2025/05/26 2,191 2,191 2,177 2,183 115,700
2025/05/23 2,174 2,183 2,172 2,181 154,000
2025/05/22 2,191 2,197 2,170 2,170 212,700
2025/05/21 2,200 2,205 2,189 2,194 225,900
2025/05/20 2,223 2,224 2,202 2,205 256,900
2025/05/19 2,225 2,242 2,222 2,238 219,000
2025/05/16 2,219 2,219 2,198 2,212 233,400
2025/05/15 2,190 2,208 2,183 2,204 267,000
2025/05/14 2,202 2,215 2,175 2,200 439,700
2025/05/13 2,245 2,247 2,216 2,226 249,200
2025/05/12 2,259 2,263 2,242 2,249 273,700
2025/05/09 2,256 2,271 2,251 2,262 308,900
2025/05/08 2,248 2,259 2,231 2,256 223,000
2025/05/07 2,225 2,248 2,224 2,237 214,900
2025/05/02 2,222 2,231 2,202 2,216 198,800
2025/05/01 2,243 2,245 2,232 2,237 154,100
2025/04/30 2,255 2,261 2,233 2,250 205,200
2025/04/28 2,239 2,253 2,231 2,247 248,900
2025/04/25 2,233 2,248 2,225 2,238 243,500
2025/04/24 2,290 2,302 2,247 2,254 248,400
2025/04/23 2,311 2,320 2,295 2,315 367,600
2025/04/22 2,282 2,315 2,273 2,315 439,200
2025/04/21 2,270 2,284 2,263 2,282 256,400
2025/04/18 2,250 2,267 2,245 2,265 180,100
2025/04/17 2,258 2,266 2,243 2,245 196,400
2025/04/16 2,244 2,259 2,230 2,253 161,800
2025/04/15 2,246 2,248 2,227 2,234 93,900
2025/04/14 2,230 2,243 2,224 2,235 154,500
2025/04/11 2,190 2,219 2,183 2,213 255,000
2025/04/10 2,200 2,239 2,163 2,219 569,000
2025/04/09 2,149 2,183 2,131 2,173 187,000
2025/04/08 2,146 2,178 2,131 2,170 311,800
2025/04/07 2,100 2,148 2,091 2,116 506,600
2025/04/04 2,138 2,147 2,123 2,143 274,800
2025/04/03 2,121 2,157 2,120 2,157 217,200
2025/04/02 2,167 2,170 2,145 2,152 147,100
2025/04/01 2,192 2,193 2,166 2,167 121,400
2025/03/31 2,189 2,190 2,164 2,170 232,200
2025/03/28 2,198 2,210 2,189 2,207 202,300
2025/03/27 2,219 2,239 2,213 2,237 284,100
2025/03/26 2,224 2,230 2,210 2,217 222,600
2025/03/25 2,205 2,222 2,200 2,219 164,200
2025/03/24 2,216 2,217 2,197 2,210 175,600
2025/03/21 2,213 2,225 2,210 2,216 157,500
2025/03/19 2,209 2,228 2,208 2,220 106,400
2025/03/18 2,200 2,209 2,190 2,203 193,600
2025/03/17 2,190 2,198 2,186 2,197 128,300
2025/03/14 2,169 2,204 2,162 2,186 247,900
2025/03/13 2,182 2,196 2,181 2,191 191,100
2025/03/12 2,170 2,194 2,167 2,188 242,900
2025/03/11 2,186 2,196 2,177 2,182 167,100
2025/03/10 2,200 2,206 2,187 2,190 180,300
2025/03/07 2,178 2,200 2,166 2,191 191,700
2025/03/06 2,170 2,188 2,170 2,178 161,000
2025/03/05 2,158 2,175 2,155 2,164 163,200
2025/03/04 2,162 2,179 2,150 2,150 195,700
2025/03/03 2,149 2,163 2,145 2,152 186,200
2025/02/28 2,147 2,147 2,130 2,137 178,800
2025/02/27 2,125 2,134 2,118 2,134 106,500
2025/02/26 2,142 2,142 2,116 2,122 128,100
2025/02/25 2,143 2,143 2,121 2,139 123,500
2025/02/21 2,116 2,129 2,111 2,117 158,600
2025/02/20 2,135 2,140 2,113 2,115 160,400
2025/02/19 2,135 2,145 2,129 2,136 138,200
2025/02/18 2,120 2,130 2,116 2,126 119,300
2025/02/17 2,121 2,130 2,117 2,117 131,400
2025/02/14 2,145 2,145 2,117 2,121 155,500
2025/02/13 2,158 2,158 2,139 2,149 125,800
2025/02/12 2,167 2,168 2,135 2,142 169,600
2025/02/10 2,160 2,178 2,155 2,159 177,400
2025/02/07 2,180 2,204 2,143 2,193 241,400
2025/02/06 2,160 2,198 2,160 2,189 317,100
2025/02/05 2,172 2,179 2,158 2,162 186,100
2025/02/04 2,168 2,202 2,164 2,166 277,900
2025/02/03 2,170 2,171 2,151 2,155 244,300
2025/01/31 2,180 2,180 2,164 2,172 144,200
2025/01/30 2,150 2,179 2,147 2,172 192,300
2025/01/29 2,155 2,166 2,149 2,149 132,800
2025/01/28 2,150 2,170 2,147 2,161 133,000
2025/01/27 2,140 2,150 2,128 2,150 121,900
2025/01/24 2,143 2,147 2,118 2,119 134,600
2025/01/23 2,120 2,126 2,108 2,120 231,200
2025/01/22 2,127 2,128 2,117 2,121 121,900
2025/01/21 2,117 2,126 2,116 2,119 168,800
2025/01/20 2,128 2,128 2,114 2,116 133,600
2025/01/17 2,121 2,125 2,111 2,120 174,900
2025/01/16 2,128 2,130 2,116 2,118 159,000
2025/01/15 2,144 2,148 2,122 2,128 171,200
2025/01/14 2,161 2,163 2,129 2,134 204,600
2025/01/10 2,175 2,178 2,146 2,149 308,300
2025/01/09 2,182 2,183 2,163 2,170 160,300
2025/01/08 2,194 2,198 2,174 2,179 226,000
2025/01/07 2,201 2,207 2,193 2,200 217,400
2025/01/06 2,200 2,204 2,191 2,200 367,200
2024/12/30 2,187 2,193 2,177 2,186 184,700
2024/12/27 2,159 2,174 2,151 2,167 217,800
2024/12/26 2,131 2,149 2,131 2,149 134,800
2024/12/25 2,144 2,145 2,118 2,132 130,200
2024/12/24 2,138 2,155 2,130 2,142 125,800

このページの先頭へ