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
2026/03/06 2,768 2,775 2,730 2,759 219,200
2026/03/05 2,803 2,828 2,772 2,776 263,300
2026/03/04 2,773 2,780 2,720 2,753 369,600
2026/03/03 2,842 2,845 2,806 2,807 276,500
2026/03/02 2,853 2,880 2,840 2,864 240,600
2026/02/27 2,825 2,867 2,823 2,867 294,400
2026/02/26 2,850 2,855 2,817 2,825 196,500
2026/02/25 2,863 2,863 2,820 2,842 228,500
2026/02/24 2,840 2,877 2,810 2,869 231,200
2026/02/20 2,816 2,820 2,790 2,820 187,900
2026/02/19 2,809 2,839 2,784 2,839 211,500
2026/02/18 2,820 2,820 2,798 2,811 200,100
2026/02/17 2,805 2,821 2,791 2,807 228,500
2026/02/16 2,800 2,810 2,779 2,809 281,900
2026/02/13 2,837 2,847 2,772 2,797 258,600
2026/02/12 2,800 2,849 2,799 2,834 287,200
2026/02/10 2,787 2,805 2,769 2,783 274,900
2026/02/09 2,781 2,801 2,748 2,787 371,700
2026/02/06 2,721 2,752 2,708 2,751 416,600
2026/02/05 2,730 2,735 2,682 2,695 361,500
2026/02/04 2,685 2,711 2,673 2,703 225,900
2026/02/03 2,652 2,681 2,643 2,677 230,900
2026/02/02 2,650 2,664 2,636 2,652 228,700
2026/01/30 2,630 2,638 2,611 2,635 273,700
2026/01/29 2,601 2,630 2,580 2,627 359,900
2026/01/28 2,629 2,648 2,594 2,611 519,800
2026/01/27 2,586 2,610 2,576 2,607 221,100
2026/01/26 2,600 2,607 2,572 2,600 298,600
2026/01/23 2,590 2,618 2,588 2,610 269,500
2026/01/22 2,568 2,603 2,568 2,600 399,000
2026/01/21 2,590 2,598 2,559 2,577 270,800
2026/01/20 2,574 2,606 2,571 2,594 359,300
2026/01/19 2,517 2,564 2,513 2,562 340,500
2026/01/16 2,491 2,508 2,487 2,508 255,700
2026/01/15 2,500 2,513 2,484 2,499 241,100
2026/01/14 2,470 2,498 2,470 2,490 288,900
2026/01/13 2,475 2,490 2,460 2,470 242,300
2026/01/09 2,462 2,487 2,449 2,456 381,000
2026/01/08 2,431 2,455 2,430 2,455 294,300
2026/01/07 2,428 2,451 2,416 2,438 306,000
2026/01/06 2,410 2,428 2,404 2,428 301,600
2026/01/05 2,381 2,417 2,377 2,410 267,400
2025/12/30 2,387 2,395 2,380 2,381 156,800
2025/12/29 2,395 2,401 2,373 2,387 202,000
2025/12/26 2,385 2,393 2,379 2,393 141,700
2025/12/25 2,389 2,389 2,367 2,379 96,300
2025/12/24 2,371 2,381 2,363 2,377 160,600
2025/12/23 2,364 2,382 2,360 2,382 134,300
2025/12/22 2,404 2,407 2,350 2,364 212,500
2025/12/19 2,416 2,424 2,391 2,404 465,500
2025/12/18 2,390 2,420 2,380 2,416 304,400
2025/12/17 2,375 2,382 2,364 2,373 251,100
2025/12/16 2,360 2,390 2,353 2,379 246,100
2025/12/15 2,333 2,356 2,325 2,356 195,400
2025/12/12 2,332 2,338 2,316 2,319 238,000
2025/12/11 2,356 2,364 2,326 2,332 213,300
2025/12/10 2,345 2,360 2,335 2,356 238,600
2025/12/09 2,337 2,344 2,321 2,344 173,100
2025/12/08 2,301 2,328 2,300 2,326 261,600
2025/12/05 2,328 2,338 2,301 2,301 268,000
2025/12/04 2,331 2,346 2,314 2,328 400,800
2025/12/03 2,355 2,365 2,340 2,346 397,000
2025/12/02 2,368 2,381 2,351 2,371 242,700
2025/12/01 2,394 2,407 2,368 2,373 300,800
2025/11/28 2,375 2,403 2,371 2,398 356,100
2025/11/27 2,366 2,385 2,358 2,364 276,900
2025/11/26 2,349 2,387 2,340 2,366 365,600
2025/11/25 2,320 2,346 2,316 2,329 282,800
2025/11/21 2,290 2,326 2,290 2,320 686,800
2025/11/20 2,260 2,278 2,254 2,254 321,600
2025/11/19 2,254 2,270 2,253 2,270 252,500
2025/11/18 2,271 2,271 2,235 2,264 429,800
2025/11/17 2,250 2,276 2,250 2,263 355,000
2025/11/14 2,232 2,247 2,221 2,240 248,200
2025/11/13 2,226 2,228 2,212 2,222 180,500
2025/11/12 2,228 2,244 2,215 2,221 273,100
2025/11/11 2,227 2,227 2,190 2,223 276,700
2025/11/10 2,243 2,245 2,208 2,231 406,500
2025/11/07 2,229 2,243 2,226 2,235 366,000
2025/11/06 2,213 2,233 2,200 2,219 381,300
2025/11/05 2,221 2,232 2,191 2,200 469,600
2025/11/04 2,181 2,206 2,177 2,203 323,700
2025/10/31 2,215 2,215 2,183 2,190 447,900
2025/10/30 2,219 2,226 2,192 2,209 424,600
2025/10/29 2,240 2,245 2,215 2,215 730,900
2025/10/28 2,245 2,254 2,218 2,232 2,573,900
2025/10/27 2,254 2,270 2,240 2,261 301,400
2025/10/24 2,277 2,289 2,238 2,239 335,900
2025/10/23 2,255 2,280 2,254 2,280 557,400
2025/10/22 2,240 2,269 2,227 2,269 1,500,200
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

このページの先頭へ