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
2019/12/30 1,712 1,712 1,690 1,690 88,300
2019/12/27 1,713 1,722 1,711 1,716 83,600
2019/12/26 1,697 1,707 1,692 1,707 65,500
2019/12/25 1,708 1,708 1,692 1,697 54,800
2019/12/24 1,708 1,710 1,697 1,703 40,900
2019/12/23 1,714 1,715 1,702 1,705 53,300
2019/12/20 1,720 1,727 1,711 1,713 93,500
2019/12/19 1,710 1,721 1,709 1,711 66,800
2019/12/18 1,704 1,711 1,701 1,711 64,100
2019/12/17 1,700 1,707 1,694 1,705 123,200
2019/12/16 1,730 1,730 1,708 1,709 77,200
2019/12/13 1,731 1,735 1,716 1,720 122,100
2019/12/12 1,731 1,731 1,703 1,703 81,800
2019/12/11 1,733 1,737 1,717 1,721 73,500
2019/12/10 1,744 1,748 1,731 1,733 130,800
2019/12/09 1,738 1,749 1,734 1,744 73,300
2019/12/06 1,726 1,739 1,724 1,731 66,500
2019/12/05 1,717 1,733 1,717 1,726 100,600
2019/12/04 1,691 1,716 1,690 1,710 98,600
2019/12/03 1,701 1,704 1,690 1,693 73,200
2019/12/02 1,712 1,722 1,709 1,716 57,900
2019/11/29 1,712 1,716 1,699 1,699 57,200
2019/11/28 1,717 1,722 1,713 1,719 48,700
2019/11/27 1,725 1,739 1,722 1,730 74,400
2019/11/26 1,731 1,731 1,714 1,714 90,500
2019/11/25 1,729 1,735 1,722 1,724 55,500
2019/11/22 1,723 1,731 1,709 1,720 81,900
2019/11/21 1,726 1,732 1,698 1,728 146,500
2019/11/20 1,727 1,729 1,713 1,723 64,700
2019/11/19 1,733 1,745 1,729 1,734 53,100
2019/11/18 1,743 1,743 1,733 1,741 64,500
2019/11/15 1,740 1,755 1,735 1,752 88,600
2019/11/14 1,749 1,759 1,730 1,737 108,300
2019/11/13 1,759 1,766 1,750 1,750 76,000
2019/11/12 1,778 1,780 1,759 1,763 94,600
2019/11/11 1,782 1,782 1,768 1,769 85,300
2019/11/08 1,777 1,789 1,752 1,764 221,000
2019/11/07 1,772 1,772 1,758 1,765 71,900
2019/11/06 1,773 1,773 1,746 1,746 106,000
2019/11/05 1,751 1,776 1,748 1,774 98,800
2019/11/01 1,731 1,739 1,730 1,738 52,600
2019/10/31 1,760 1,760 1,742 1,745 97,800
2019/10/30 1,724 1,754 1,723 1,747 344,300
2019/10/29 1,742 1,745 1,723 1,726 97,100
2019/10/28 1,741 1,741 1,719 1,721 106,200
2019/10/25 1,740 1,745 1,723 1,743 93,000
2019/10/24 1,750 1,750 1,731 1,734 62,100
2019/10/23 1,744 1,745 1,704 1,735 122,500
2019/10/21 1,730 1,742 1,730 1,739 43,900
2019/10/18 1,730 1,744 1,717 1,722 88,800
2019/10/17 1,750 1,750 1,726 1,729 91,600
2019/10/16 1,750 1,759 1,737 1,747 150,600
2019/10/15 1,740 1,749 1,730 1,739 120,900
2019/10/11 1,724 1,725 1,710 1,719 66,000
2019/10/10 1,727 1,729 1,698 1,716 106,800
2019/10/09 1,700 1,728 1,698 1,727 124,500
2019/10/08 1,694 1,709 1,688 1,702 112,500
2019/10/07 1,675 1,680 1,670 1,679 69,100
2019/10/04 1,664 1,677 1,654 1,677 81,700
2019/10/03 1,681 1,681 1,665 1,680 108,500
2019/10/02 1,709 1,713 1,697 1,710 99,800
2019/10/01 1,696 1,720 1,696 1,709 69,200
2019/09/30 1,678 1,690 1,668 1,689 114,200
2019/09/27 1,728 1,730 1,677 1,697 123,800
2019/09/26 1,747 1,752 1,728 1,735 181,500
2019/09/25 1,742 1,744 1,722 1,737 96,900
2019/09/24 1,722 1,736 1,716 1,727 129,800
2019/09/20 1,750 1,750 1,719 1,725 175,400
2019/09/19 1,739 1,746 1,727 1,743 132,100
2019/09/18 1,736 1,739 1,719 1,724 107,400
2019/09/17 1,730 1,730 1,712 1,722 85,800
2019/09/13 1,703 1,727 1,698 1,722 184,900
2019/09/12 1,697 1,707 1,687 1,691 143,900
2019/09/11 1,672 1,691 1,669 1,689 117,700
2019/09/10 1,660 1,676 1,651 1,666 101,400
2019/09/09 1,644 1,664 1,641 1,664 62,800
2019/09/06 1,657 1,658 1,637 1,641 74,000
2019/09/05 1,631 1,662 1,627 1,649 93,900
2019/09/04 1,628 1,634 1,619 1,622 113,800
2019/09/03 1,629 1,646 1,625 1,636 54,800
2019/09/02 1,648 1,655 1,631 1,631 40,600
2019/08/30 1,643 1,660 1,630 1,657 111,800
2019/08/29 1,630 1,630 1,614 1,629 96,100
2019/08/28 1,616 1,624 1,612 1,620 89,800
2019/08/27 1,634 1,635 1,616 1,617 111,700
2019/08/26 1,600 1,619 1,595 1,617 150,700
2019/08/23 1,644 1,646 1,624 1,630 96,900
2019/08/22 1,632 1,636 1,625 1,630 82,300
2019/08/21 1,620 1,637 1,615 1,630 93,400
2019/08/20 1,630 1,639 1,624 1,636 85,600
2019/08/19 1,637 1,637 1,618 1,626 76,400
2019/08/16 1,626 1,643 1,620 1,629 72,800
2019/08/15 1,618 1,631 1,611 1,626 65,400
2019/08/14 1,634 1,647 1,629 1,646 87,400
2019/08/13 1,627 1,637 1,611 1,632 125,200
2019/08/09 1,656 1,664 1,647 1,648 84,500
2019/08/08 1,636 1,652 1,627 1,644 81,800
2019/08/07 1,626 1,648 1,626 1,642 112,200
2019/08/06 1,596 1,638 1,591 1,631 162,700
2019/08/05 1,649 1,649 1,610 1,636 207,800
2019/08/02 1,690 1,698 1,652 1,658 221,800
2019/08/01 1,730 1,730 1,709 1,714 133,200
2019/07/31 1,743 1,755 1,725 1,725 158,100
2019/07/30 1,772 1,773 1,762 1,770 61,900
2019/07/29 1,760 1,765 1,754 1,764 45,000
2019/07/26 1,758 1,760 1,747 1,754 80,900
2019/07/25 1,775 1,787 1,770 1,771 79,300
2019/07/24 1,765 1,782 1,751 1,770 171,900
2019/07/23 1,747 1,772 1,745 1,765 78,400
2019/07/22 1,757 1,767 1,746 1,747 98,100
2019/07/19 1,730 1,773 1,723 1,771 172,900
2019/07/18 1,742 1,746 1,719 1,721 173,500
2019/07/17 1,768 1,769 1,748 1,752 82,400
2019/07/16 1,775 1,775 1,760 1,772 56,600
2019/07/12 1,779 1,784 1,770 1,778 58,600
2019/07/11 1,764 1,788 1,760 1,779 71,800
2019/07/10 1,740 1,765 1,734 1,762 150,500
2019/07/09 1,755 1,771 1,746 1,753 96,200
2019/07/08 1,775 1,779 1,754 1,758 68,500
2019/07/05 1,788 1,790 1,775 1,785 56,400
2019/07/04 1,795 1,800 1,784 1,793 61,100
2019/07/03 1,773 1,801 1,773 1,794 78,000
2019/07/02 1,777 1,795 1,773 1,783 149,700
2019/07/01 1,755 1,765 1,741 1,765 122,700
2019/06/28 1,720 1,734 1,717 1,722 139,000
2019/06/27 1,739 1,739 1,720 1,731 102,500
2019/06/26 1,729 1,742 1,728 1,737 90,900
2019/06/25 1,742 1,768 1,739 1,750 108,100
2019/06/24 1,742 1,742 1,723 1,735 149,800
2019/06/21 1,760 1,761 1,739 1,743 310,800
2019/06/20 1,769 1,777 1,753 1,760 95,700
2019/06/19 1,768 1,768 1,751 1,760 91,200
2019/06/18 1,760 1,777 1,750 1,754 106,300
2019/06/17 1,771 1,782 1,765 1,766 73,900
2019/06/14 1,801 1,801 1,774 1,784 91,800
2019/06/13 1,808 1,818 1,774 1,790 129,200
2019/06/12 1,817 1,826 1,809 1,818 71,800
2019/06/11 1,814 1,827 1,807 1,817 103,600
2019/06/10 1,794 1,816 1,789 1,809 91,400
2019/06/07 1,797 1,799 1,784 1,790 83,600
2019/06/06 1,785 1,787 1,769 1,770 109,500
2019/06/05 1,797 1,797 1,772 1,791 103,300
2019/06/04 1,781 1,783 1,762 1,770 126,300
2019/06/03 1,754 1,795 1,752 1,778 114,500
2019/05/31 1,778 1,789 1,771 1,781 88,100
2019/05/30 1,800 1,803 1,770 1,777 145,800
2019/05/29 1,815 1,829 1,807 1,818 114,300
2019/05/28 1,851 1,854 1,829 1,845 199,300
2019/05/27 1,878 1,880 1,860 1,860 45,300
2019/05/24 1,848 1,874 1,848 1,871 97,600
2019/05/23 1,822 1,862 1,820 1,857 114,100
2019/05/22 1,857 1,857 1,828 1,828 74,700
2019/05/21 1,860 1,876 1,855 1,855 69,500
2019/05/20 1,869 1,877 1,856 1,872 69,600
2019/05/17 1,865 1,865 1,841 1,861 111,200
2019/05/16 1,816 1,839 1,806 1,838 92,200
2019/05/15 1,806 1,822 1,787 1,820 128,200
2019/05/14 1,780 1,804 1,776 1,804 155,700
2019/05/13 1,790 1,828 1,778 1,798 149,900
2019/05/10 1,807 1,871 1,791 1,803 203,000
2019/05/09 1,818 1,821 1,802 1,810 174,500
2019/05/08 1,840 1,852 1,826 1,831 133,300
2019/05/07 1,857 1,870 1,848 1,859 168,000
2019/04/26 1,875 1,890 1,868 1,875 102,800
2019/04/25 1,885 1,885 1,864 1,875 126,800
2019/04/24 1,889 1,889 1,867 1,870 100,900
2019/04/23 1,881 1,901 1,864 1,889 105,100
2019/04/22 1,850 1,873 1,848 1,869 38,100
2019/04/19 1,881 1,884 1,851 1,855 80,800
2019/04/18 1,893 1,893 1,860 1,866 96,800
2019/04/17 1,900 1,906 1,889 1,904 131,600
2019/04/16 1,889 1,898 1,880 1,898 94,200
2019/04/15 1,895 1,895 1,868 1,887 132,600
2019/04/12 1,874 1,875 1,851 1,861 105,300
2019/04/11 1,870 1,880 1,858 1,871 142,200
2019/04/10 1,856 1,871 1,846 1,859 145,800
2019/04/09 1,850 1,858 1,829 1,851 144,800
2019/04/08 1,868 1,876 1,856 1,860 101,700
2019/04/05 1,881 1,885 1,852 1,857 116,300
2019/04/04 1,880 1,880 1,864 1,873 133,400
2019/04/03 1,901 1,912 1,878 1,889 140,200
2019/04/02 1,943 1,943 1,906 1,913 125,800
2019/04/01 1,915 1,934 1,912 1,925 126,700
2019/03/29 1,900 1,907 1,893 1,900 117,100
2019/03/28 1,901 1,909 1,879 1,906 331,500
2019/03/27 1,940 1,954 1,927 1,940 209,300
2019/03/26 1,918 1,966 1,918 1,966 314,200
2019/03/25 1,917 1,922 1,887 1,892 164,900
2019/03/22 1,950 1,955 1,939 1,942 129,700
2019/03/20 1,926 1,953 1,922 1,953 111,100
2019/03/19 1,943 1,943 1,920 1,933 101,500
2019/03/18 1,950 1,950 1,920 1,943 101,800
2019/03/15 1,896 1,925 1,896 1,919 187,400
2019/03/14 1,886 1,890 1,873 1,885 101,600
2019/03/13 1,885 1,909 1,876 1,884 128,500
2019/03/12 1,891 1,903 1,883 1,887 186,000
2019/03/11 1,862 1,881 1,862 1,874 108,600
2019/03/08 1,867 1,874 1,856 1,864 199,400
2019/03/07 1,867 1,889 1,865 1,881 171,800
2019/03/06 1,873 1,885 1,866 1,877 182,200
2019/03/05 1,869 1,885 1,865 1,873 99,000
2019/03/04 1,890 1,898 1,872 1,880 124,300
2019/03/01 1,893 1,894 1,878 1,885 94,500
2019/02/28 1,892 1,900 1,875 1,894 116,300
2019/02/27 1,909 1,915 1,890 1,898 105,000
2019/02/26 1,911 1,919 1,886 1,894 83,000
2019/02/25 1,900 1,904 1,887 1,904 85,300
2019/02/22 1,898 1,905 1,883 1,886 90,800
2019/02/21 1,912 1,915 1,896 1,904 58,800
2019/02/20 1,908 1,917 1,895 1,912 83,900
2019/02/19 1,883 1,905 1,883 1,903 65,600
2019/02/18 1,910 1,910 1,883 1,893 82,100
2019/02/15 1,874 1,884 1,867 1,878 69,200
2019/02/14 1,871 1,910 1,871 1,899 145,900
2019/02/13 1,848 1,884 1,839 1,881 223,100
2019/02/12 1,835 1,839 1,823 1,830 171,700
2019/02/08 1,837 1,851 1,817 1,833 161,700
2019/02/07 1,873 1,873 1,836 1,852 127,700
2019/02/06 1,846 1,856 1,833 1,838 129,400
2019/02/05 1,837 1,866 1,837 1,864 138,900
2019/02/04 1,831 1,846 1,821 1,833 120,300
2019/02/01 1,828 1,843 1,817 1,824 102,600
2019/01/31 1,846 1,846 1,818 1,824 89,900
2019/01/30 1,832 1,832 1,809 1,812 203,700
2019/01/29 1,815 1,838 1,811 1,835 98,600
2019/01/28 1,820 1,832 1,811 1,822 71,300
2019/01/25 1,823 1,855 1,820 1,835 116,100
2019/01/24 1,832 1,849 1,822 1,838 70,800
2019/01/23 1,832 1,853 1,827 1,843 88,700
2019/01/22 1,892 1,892 1,857 1,865 75,800
2019/01/21 1,887 1,894 1,870 1,882 65,600
2019/01/18 1,874 1,900 1,872 1,877 140,500
2019/01/17 1,883 1,892 1,839 1,858 167,100
2019/01/16 1,907 1,909 1,884 1,889 89,600
2019/01/15 1,884 1,911 1,883 1,910 85,300
2019/01/11 1,941 1,941 1,892 1,897 138,600
2019/01/10 1,895 1,950 1,892 1,935 194,200
2019/01/09 1,906 1,925 1,886 1,913 149,500
2019/01/08 1,869 1,897 1,861 1,891 188,600
2019/01/07 1,890 1,900 1,859 1,865 129,200
2019/01/04 1,816 1,851 1,801 1,847 207,600

このページの先頭へ