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
2026/06/08 2,639 2,664 2,621 2,652 273,600
2026/06/05 2,606 2,633 2,602 2,621 186,500
2026/06/04 2,590 2,638 2,580 2,594 209,000
2026/06/03 2,544 2,603 2,544 2,592 216,100
2026/06/02 2,548 2,583 2,517 2,544 254,900
2026/06/01 2,652 2,670 2,558 2,583 257,900
2026/05/29 2,656 2,702 2,656 2,662 184,600
2026/05/28 2,688 2,698 2,656 2,661 179,100
2026/05/27 2,660 2,683 2,650 2,666 199,200
2026/05/26 2,686 2,700 2,665 2,676 158,100
2026/05/25 2,710 2,717 2,674 2,694 223,700
2026/05/22 2,750 2,755 2,694 2,709 206,800
2026/05/21 2,782 2,802 2,757 2,757 202,200
2026/05/20 2,817 2,825 2,761 2,792 241,800
2026/05/19 2,762 2,842 2,762 2,842 278,700
2026/05/18 2,716 2,735 2,702 2,712 201,900
2026/05/15 2,683 2,713 2,664 2,713 227,300
2026/05/14 2,671 2,684 2,653 2,683 212,500
2026/05/13 2,640 2,716 2,622 2,650 451,300
2026/05/12 2,612 2,639 2,586 2,590 208,500
2026/05/11 2,623 2,660 2,618 2,642 270,600
2026/05/08 2,630 2,638 2,589 2,617 257,600
2026/05/07 2,626 2,644 2,615 2,636 206,800
2026/05/01 2,652 2,667 2,614 2,615 217,900
2026/04/30 2,647 2,652 2,627 2,652 198,400
2026/04/28 2,648 2,656 2,634 2,656 159,600
2026/04/27 2,646 2,656 2,633 2,648 161,700
2026/04/24 2,651 2,657 2,632 2,648 168,700
2026/04/23 2,605 2,626 2,593 2,625 257,700
2026/04/22 2,651 2,660 2,608 2,614 157,600
2026/04/21 2,688 2,699 2,656 2,656 170,900
2026/04/20 2,704 2,713 2,675 2,678 134,900
2026/04/17 2,700 2,719 2,693 2,704 137,900
2026/04/16 2,744 2,752 2,711 2,711 130,700
2026/04/15 2,729 2,750 2,715 2,745 223,400
2026/04/14 2,704 2,733 2,696 2,708 179,300
2026/04/13 2,717 2,738 2,712 2,726 208,400
2026/04/10 2,752 2,771 2,711 2,719 154,400
2026/04/09 2,770 2,799 2,752 2,752 193,600
2026/04/08 2,797 2,798 2,745 2,745 239,100
2026/04/07 2,769 2,787 2,748 2,764 124,100
2026/04/06 2,769 2,774 2,750 2,760 118,500
2026/04/03 2,748 2,758 2,730 2,755 122,200
2026/03/27 2,768 2,784 2,749 2,768 351,200
2026/03/26 2,746 2,757 2,734 2,757 186,100
2026/03/25 2,750 2,759 2,736 2,738 186,200
2026/03/24 2,682 2,723 2,682 2,717 183,200
2026/03/23 2,700 2,700 2,657 2,663 252,100
2026/03/19 2,770 2,777 2,724 2,724 292,000
2026/03/18 2,750 2,789 2,741 2,789 213,500
2026/03/17 2,750 2,764 2,737 2,743 162,800
2026/03/16 2,733 2,744 2,713 2,740 216,100
2026/03/13 2,706 2,738 2,701 2,713 273,400
2026/03/12 2,749 2,755 2,703 2,706 272,900
2026/03/11 2,777 2,786 2,751 2,759 246,100
2026/03/10 2,777 2,783 2,737 2,748 291,400
2026/03/09 2,713 2,757 2,681 2,748 355,700
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

このページの先頭へ