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
2020/12/30 1,632 1,634 1,611 1,611 164,400
2020/12/29 1,632 1,641 1,618 1,639 118,200
2020/12/28 1,643 1,646 1,622 1,629 97,500
2020/12/25 1,641 1,642 1,629 1,636 72,200
2020/12/24 1,629 1,636 1,624 1,633 90,000
2020/12/23 1,618 1,619 1,611 1,619 60,900
2020/12/22 1,622 1,623 1,609 1,613 104,100
2020/12/21 1,638 1,646 1,627 1,635 81,600
2020/12/18 1,619 1,643 1,611 1,639 176,900
2020/12/17 1,623 1,630 1,619 1,619 101,100
2020/12/16 1,627 1,634 1,623 1,625 67,000
2020/12/15 1,635 1,643 1,618 1,621 123,300
2020/12/14 1,650 1,662 1,640 1,642 102,800
2020/12/11 1,644 1,651 1,628 1,650 76,100
2020/12/10 1,635 1,652 1,632 1,647 108,800
2020/12/09 1,620 1,638 1,617 1,635 92,400
2020/12/08 1,629 1,630 1,606 1,626 148,000
2020/12/07 1,645 1,653 1,622 1,629 129,000
2020/12/04 1,654 1,660 1,633 1,639 149,800
2020/12/03 1,639 1,653 1,629 1,651 140,400
2020/12/02 1,650 1,659 1,631 1,637 160,500
2020/12/01 1,629 1,643 1,620 1,634 171,000
2020/11/30 1,644 1,649 1,627 1,627 209,900
2020/11/27 1,660 1,669 1,649 1,650 164,600
2020/11/26 1,661 1,667 1,653 1,658 100,900
2020/11/25 1,697 1,697 1,667 1,667 128,500
2020/11/24 1,714 1,717 1,687 1,690 133,300
2020/11/20 1,679 1,688 1,676 1,682 73,300
2020/11/19 1,691 1,694 1,681 1,686 68,300
2020/11/18 1,714 1,714 1,690 1,690 73,900
2020/11/17 1,745 1,748 1,706 1,712 96,100
2020/11/16 1,731 1,746 1,720 1,737 86,000
2020/11/13 1,742 1,742 1,700 1,709 79,000
2020/11/12 1,742 1,749 1,735 1,743 84,200
2020/11/11 1,755 1,756 1,737 1,742 122,100
2020/11/10 1,750 1,754 1,733 1,738 140,700
2020/11/09 1,755 1,755 1,716 1,731 100,400
2020/11/06 1,714 1,749 1,709 1,731 112,700
2020/11/05 1,686 1,716 1,673 1,703 233,800
2020/11/04 1,704 1,704 1,684 1,684 93,300
2020/11/02 1,690 1,712 1,677 1,704 132,100
2020/10/30 1,700 1,700 1,669 1,674 54,300
2020/10/29 1,707 1,716 1,701 1,703 69,700
2020/10/28 1,690 1,718 1,690 1,716 64,600
2020/10/27 1,708 1,713 1,695 1,713 82,900
2020/10/26 1,700 1,712 1,700 1,711 53,400
2020/10/23 1,707 1,720 1,703 1,703 99,800
2020/10/22 1,709 1,711 1,699 1,704 93,400
2020/10/21 1,710 1,723 1,703 1,714 103,700
2020/10/20 1,736 1,738 1,696 1,702 121,100
2020/10/19 1,735 1,747 1,735 1,736 73,200
2020/10/16 1,728 1,736 1,720 1,728 78,600
2020/10/15 1,743 1,753 1,731 1,734 79,600
2020/10/14 1,731 1,754 1,731 1,749 57,100
2020/10/13 1,745 1,753 1,738 1,741 88,900
2020/10/12 1,745 1,745 1,726 1,731 106,100
2020/10/09 1,735 1,745 1,729 1,739 101,900
2020/10/08 1,745 1,745 1,731 1,733 123,800
2020/10/07 1,730 1,745 1,722 1,735 155,200
2020/10/06 1,731 1,735 1,702 1,735 181,100
2020/10/05 1,722 1,734 1,705 1,716 115,000
2020/10/02 1,737 1,752 1,716 1,721 173,900
2020/09/30 1,772 1,772 1,729 1,733 175,300
2020/09/29 1,788 1,790 1,756 1,780 205,000
2020/09/28 1,750 1,814 1,748 1,795 276,000
2020/09/25 1,733 1,763 1,733 1,747 166,000
2020/09/24 1,732 1,745 1,719 1,722 218,100
2020/09/23 1,724 1,743 1,720 1,725 113,000
2020/09/18 1,735 1,757 1,731 1,739 238,000
2020/09/17 1,703 1,728 1,698 1,728 148,200
2020/09/16 1,690 1,703 1,680 1,698 126,100
2020/09/15 1,688 1,688 1,664 1,682 101,400
2020/09/14 1,700 1,707 1,685 1,688 98,800
2020/09/11 1,675 1,689 1,651 1,683 146,400
2020/09/10 1,665 1,665 1,648 1,656 147,200
2020/09/09 1,650 1,675 1,645 1,671 161,400
2020/09/08 1,658 1,667 1,654 1,667 121,000
2020/09/07 1,655 1,671 1,644 1,658 116,000
2020/09/04 1,645 1,668 1,641 1,655 101,900
2020/09/03 1,690 1,692 1,658 1,658 125,800
2020/09/02 1,671 1,689 1,660 1,689 65,700
2020/09/01 1,675 1,679 1,657 1,665 88,900
2020/08/31 1,678 1,690 1,677 1,685 102,300
2020/08/28 1,682 1,688 1,647 1,668 141,100
2020/08/27 1,668 1,680 1,665 1,680 48,400
2020/08/26 1,682 1,682 1,667 1,678 77,900
2020/08/25 1,707 1,707 1,689 1,696 61,400
2020/08/24 1,692 1,692 1,682 1,687 53,400
2020/08/21 1,707 1,710 1,685 1,698 77,200
2020/08/20 1,699 1,700 1,687 1,689 60,800
2020/08/19 1,713 1,718 1,700 1,710 117,300
2020/08/18 1,659 1,711 1,658 1,708 159,200
2020/08/17 1,695 1,697 1,669 1,673 77,800
2020/08/14 1,705 1,705 1,693 1,696 116,900
2020/08/13 1,700 1,711 1,694 1,709 170,200
2020/08/12 1,646 1,671 1,631 1,671 164,100
2020/08/11 1,647 1,652 1,624 1,652 113,300
2020/08/07 1,650 1,650 1,618 1,624 238,800
2020/08/06 1,678 1,688 1,672 1,687 99,200
2020/08/05 1,680 1,695 1,668 1,688 114,500
2020/08/04 1,700 1,709 1,688 1,704 114,900
2020/08/03 1,684 1,699 1,672 1,687 66,700
2020/07/31 1,685 1,693 1,656 1,661 136,900
2020/07/30 1,705 1,717 1,692 1,692 113,600
2020/07/29 1,727 1,739 1,709 1,715 129,800
2020/07/28 1,695 1,744 1,689 1,740 171,400
2020/07/27 1,680 1,701 1,668 1,697 228,400
2020/07/22 1,710 1,710 1,682 1,685 117,300
2020/07/21 1,704 1,721 1,694 1,710 237,700
2020/07/20 1,715 1,719 1,697 1,710 97,100
2020/07/17 1,707 1,718 1,700 1,709 102,600
2020/07/16 1,698 1,707 1,686 1,699 74,900
2020/07/15 1,698 1,701 1,678 1,692 135,800
2020/07/14 1,681 1,697 1,665 1,678 100,600
2020/07/13 1,650 1,684 1,647 1,680 132,500
2020/07/10 1,628 1,644 1,618 1,638 255,500
2020/07/09 1,620 1,641 1,615 1,633 129,600
2020/07/08 1,603 1,646 1,603 1,617 145,200
2020/07/07 1,613 1,613 1,599 1,603 66,700
2020/07/06 1,600 1,622 1,595 1,616 64,600
2020/07/03 1,600 1,600 1,584 1,597 75,800
2020/07/02 1,613 1,613 1,593 1,600 86,600
2020/07/01 1,615 1,623 1,583 1,584 123,800
2020/06/30 1,613 1,630 1,611 1,618 88,800
2020/06/29 1,590 1,615 1,584 1,609 101,600
2020/06/26 1,611 1,620 1,599 1,616 114,700
2020/06/25 1,590 1,609 1,590 1,601 106,100
2020/06/24 1,610 1,613 1,594 1,595 107,300
2020/06/23 1,610 1,624 1,604 1,610 87,400
2020/06/22 1,606 1,610 1,600 1,603 54,600
2020/06/19 1,618 1,623 1,604 1,606 94,200
2020/06/18 1,610 1,618 1,603 1,613 80,200
2020/06/17 1,624 1,628 1,609 1,610 69,000
2020/06/16 1,611 1,629 1,594 1,625 113,800
2020/06/15 1,595 1,617 1,592 1,592 84,200
2020/06/12 1,580 1,594 1,572 1,586 159,200
2020/06/11 1,615 1,626 1,605 1,607 89,600
2020/06/10 1,619 1,630 1,612 1,613 99,600
2020/06/09 1,633 1,638 1,614 1,619 122,100
2020/06/08 1,620 1,628 1,612 1,625 133,400
2020/06/05 1,648 1,648 1,614 1,619 132,700
2020/06/04 1,636 1,652 1,626 1,652 102,000
2020/06/03 1,648 1,648 1,620 1,630 111,800
2020/06/02 1,622 1,638 1,617 1,638 140,700
2020/06/01 1,641 1,641 1,622 1,625 75,400
2020/05/29 1,644 1,654 1,628 1,632 189,400
2020/05/28 1,640 1,647 1,627 1,647 159,800
2020/05/27 1,617 1,636 1,609 1,633 127,900
2020/05/26 1,607 1,626 1,599 1,624 84,200
2020/05/25 1,603 1,603 1,589 1,603 59,900
2020/05/22 1,594 1,599 1,580 1,584 80,200
2020/05/21 1,605 1,610 1,594 1,594 90,500
2020/05/20 1,589 1,603 1,588 1,596 104,300
2020/05/19 1,585 1,595 1,571 1,589 152,700
2020/05/18 1,603 1,620 1,560 1,561 237,900
2020/05/15 1,619 1,620 1,565 1,597 278,200
2020/05/14 1,742 1,762 1,736 1,739 107,100
2020/05/13 1,702 1,737 1,699 1,736 104,700
2020/05/12 1,720 1,726 1,704 1,710 81,000
2020/05/11 1,700 1,726 1,700 1,719 105,500
2020/05/08 1,673 1,695 1,671 1,693 119,800
2020/05/07 1,650 1,657 1,626 1,656 117,600
2020/05/01 1,690 1,698 1,665 1,668 119,400
2020/04/30 1,725 1,732 1,695 1,695 118,200
2020/04/28 1,715 1,717 1,695 1,715 65,400
2020/04/27 1,719 1,719 1,698 1,707 89,200
2020/04/24 1,715 1,715 1,691 1,710 116,900
2020/04/23 1,685 1,717 1,685 1,715 116,000
2020/04/22 1,670 1,700 1,665 1,685 179,900
2020/04/21 1,635 1,672 1,631 1,670 72,100
2020/04/20 1,647 1,661 1,638 1,654 78,800
2020/04/17 1,689 1,699 1,658 1,661 90,500
2020/04/16 1,636 1,688 1,636 1,688 146,600
2020/04/15 1,668 1,669 1,638 1,650 141,800
2020/04/14 1,663 1,683 1,651 1,672 87,800
2020/04/13 1,657 1,678 1,648 1,662 83,700
2020/04/10 1,661 1,690 1,637 1,684 121,700
2020/04/09 1,679 1,688 1,635 1,656 115,500
2020/04/08 1,700 1,729 1,659 1,680 209,300
2020/04/07 1,673 1,694 1,655 1,689 87,500
2020/04/06 1,659 1,683 1,644 1,675 111,400
2020/04/03 1,664 1,676 1,624 1,636 118,900
2020/04/02 1,661 1,696 1,654 1,661 155,400
2020/04/01 1,675 1,704 1,660 1,672 154,200
2020/03/31 1,698 1,724 1,671 1,687 138,500
2020/03/30 1,664 1,719 1,640 1,718 372,300
2020/03/27 1,700 1,727 1,660 1,716 468,300
2020/03/26 1,603 1,682 1,580 1,677 291,900
2020/03/25 1,634 1,637 1,589 1,614 191,400
2020/03/24 1,617 1,645 1,574 1,594 217,700
2020/03/23 1,560 1,629 1,545 1,622 326,800
2020/03/19 1,622 1,623 1,540 1,600 379,800
2020/03/18 1,604 1,660 1,577 1,587 398,300
2020/03/17 1,453 1,618 1,453 1,598 326,200
2020/03/16 1,490 1,530 1,480 1,483 209,000
2020/03/13 1,496 1,507 1,445 1,483 403,200
2020/03/12 1,544 1,553 1,513 1,536 221,600
2020/03/11 1,556 1,584 1,556 1,579 162,200
2020/03/10 1,520 1,576 1,502 1,569 223,700
2020/03/09 1,534 1,559 1,512 1,536 179,400
2020/03/06 1,589 1,600 1,557 1,557 207,400
2020/03/05 1,623 1,638 1,615 1,624 96,700
2020/03/04 1,594 1,618 1,589 1,606 104,600
2020/03/03 1,637 1,645 1,604 1,613 167,200
2020/03/02 1,580 1,641 1,571 1,631 177,500
2020/02/28 1,586 1,606 1,579 1,604 232,200
2020/02/27 1,624 1,627 1,600 1,607 155,200
2020/02/26 1,600 1,631 1,594 1,631 166,700
2020/02/25 1,630 1,630 1,604 1,606 239,400
2020/02/21 1,638 1,658 1,637 1,644 73,400
2020/02/20 1,651 1,661 1,649 1,649 46,700
2020/02/19 1,665 1,665 1,649 1,652 65,300
2020/02/18 1,656 1,657 1,639 1,647 58,200
2020/02/17 1,653 1,653 1,634 1,649 79,800
2020/02/14 1,663 1,663 1,648 1,661 84,400
2020/02/13 1,665 1,666 1,649 1,663 79,500
2020/02/12 1,689 1,691 1,665 1,667 72,300
2020/02/10 1,683 1,707 1,682 1,694 65,100
2020/02/07 1,684 1,711 1,684 1,706 76,500
2020/02/06 1,690 1,709 1,682 1,692 127,300
2020/02/05 1,659 1,670 1,651 1,660 80,800
2020/02/04 1,630 1,662 1,630 1,658 57,900
2020/02/03 1,630 1,653 1,625 1,646 91,700
2020/01/31 1,655 1,668 1,652 1,659 95,400
2020/01/30 1,647 1,662 1,643 1,655 113,600
2020/01/29 1,646 1,660 1,643 1,660 77,200
2020/01/28 1,659 1,659 1,644 1,644 105,900
2020/01/27 1,651 1,663 1,640 1,662 84,900
2020/01/24 1,673 1,676 1,666 1,666 57,600
2020/01/23 1,680 1,686 1,671 1,680 86,000
2020/01/22 1,685 1,703 1,684 1,699 85,400
2020/01/21 1,700 1,702 1,691 1,693 38,400
2020/01/20 1,696 1,700 1,690 1,696 55,400
2020/01/17 1,692 1,694 1,680 1,685 86,800
2020/01/16 1,697 1,699 1,681 1,692 58,300
2020/01/15 1,702 1,705 1,687 1,695 61,400
2020/01/14 1,710 1,710 1,688 1,702 72,100
2020/01/10 1,703 1,717 1,699 1,708 149,400
2020/01/09 1,690 1,699 1,683 1,699 90,900
2020/01/08 1,660 1,690 1,660 1,677 124,900
2020/01/07 1,665 1,690 1,665 1,686 110,600
2020/01/06 1,660 1,665 1,645 1,652 165,900

このページの先頭へ