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
2023/12/29 2,220 2,231 2,207 2,223 120,000
2023/12/28 2,227 2,239 2,213 2,219 112,000
2023/12/27 2,230 2,243 2,226 2,242 104,500
2023/12/26 2,232 2,236 2,222 2,233 88,500
2023/12/25 2,250 2,250 2,226 2,237 59,800
2023/12/22 2,229 2,248 2,225 2,237 80,700
2023/12/21 2,234 2,238 2,215 2,226 108,600
2023/12/20 2,249 2,254 2,229 2,243 114,900
2023/12/19 2,239 2,247 2,220 2,239 114,700
2023/12/18 2,213 2,239 2,202 2,237 134,600
2023/12/15 2,288 2,308 2,228 2,236 303,100
2023/12/14 2,333 2,346 2,292 2,311 127,200
2023/12/13 2,340 2,346 2,311 2,321 108,700
2023/12/12 2,353 2,358 2,337 2,340 141,300
2023/12/11 2,342 2,352 2,315 2,352 174,300
2023/12/08 2,353 2,363 2,305 2,318 299,400
2023/12/07 2,338 2,364 2,333 2,358 230,200
2023/12/06 2,316 2,340 2,316 2,333 175,800
2023/12/05 2,296 2,327 2,293 2,316 202,200
2023/12/04 2,291 2,310 2,267 2,302 139,200
2023/12/01 2,279 2,302 2,274 2,292 182,500
2023/11/30 2,266 2,280 2,227 2,274 351,600
2023/11/29 2,290 2,307 2,264 2,273 162,900
2023/11/28 2,265 2,290 2,265 2,288 193,500
2023/11/27 2,265 2,282 2,248 2,258 241,700
2023/11/24 2,252 2,258 2,239 2,247 150,900
2023/11/22 2,225 2,255 2,225 2,231 116,100
2023/11/21 2,199 2,221 2,188 2,218 203,700
2023/11/20 2,254 2,254 2,208 2,208 176,000
2023/11/17 2,215 2,255 2,212 2,255 124,700
2023/11/16 2,272 2,275 2,215 2,218 145,500
2023/11/15 2,234 2,284 2,217 2,277 328,200
2023/11/14 2,276 2,278 2,225 2,228 361,300
2023/11/13 2,256 2,295 2,256 2,290 277,500
2023/11/10 2,217 2,256 2,177 2,253 426,000
2023/11/09 2,190 2,210 2,155 2,206 445,100
2023/11/08 2,147 2,275 2,106 2,237 950,200
2023/11/07 2,272 2,305 2,272 2,297 624,800
2023/11/06 2,284 2,290 2,239 2,261 354,200
2023/11/02 2,310 2,310 2,251 2,272 391,200
2023/11/01 2,310 2,313 2,271 2,278 521,800
2023/10/31 2,238 2,299 2,233 2,299 480,300
2023/10/30 2,242 2,269 2,221 2,233 950,700
2023/10/27 2,186 2,214 2,175 2,213 198,900
2023/10/26 2,140 2,166 2,139 2,166 180,600
2023/10/25 2,156 2,160 2,136 2,137 139,300
2023/10/24 2,158 2,158 2,103 2,136 152,400
2023/10/23 2,145 2,167 2,139 2,158 145,400
2023/10/20 2,135 2,150 2,123 2,145 118,200
2023/10/19 2,118 2,136 2,115 2,135 118,200
2023/10/18 2,130 2,133 2,108 2,130 145,200
2023/10/17 2,140 2,155 2,105 2,115 142,600
2023/10/16 2,158 2,178 2,131 2,139 190,800
2023/10/13 2,179 2,191 2,167 2,174 199,800
2023/10/12 2,200 2,206 2,186 2,197 181,800
2023/10/11 2,207 2,208 2,177 2,178 226,000
2023/10/10 2,218 2,232 2,213 2,213 269,200
2023/10/06 2,190 2,212 2,177 2,197 226,700
2023/10/05 2,146 2,191 2,141 2,190 210,700
2023/10/04 2,151 2,173 2,122 2,136 301,600
2023/10/03 2,165 2,192 2,162 2,175 189,400
2023/10/02 2,191 2,222 2,165 2,168 260,400
2023/09/29 2,185 2,197 2,159 2,173 224,800
2023/09/28 2,245 2,245 2,173 2,185 366,800
2023/09/27 2,247 2,266 2,229 2,266 436,100
2023/09/26 2,235 2,258 2,232 2,244 287,400
2023/09/25 2,200 2,242 2,194 2,235 377,000
2023/09/22 2,193 2,218 2,164 2,190 422,300
2023/09/21 2,190 2,216 2,178 2,197 274,900
2023/09/20 2,186 2,213 2,183 2,191 401,800
2023/09/19 2,171 2,184 2,157 2,180 270,000
2023/09/15 2,160 2,170 2,149 2,152 280,100
2023/09/14 2,161 2,167 2,143 2,156 191,700
2023/09/13 2,147 2,167 2,136 2,161 336,900
2023/09/12 2,122 2,160 2,122 2,156 226,000
2023/09/11 2,125 2,126 2,107 2,122 135,400
2023/09/08 2,124 2,129 2,087 2,109 267,000
2023/09/07 2,111 2,139 2,111 2,123 268,900
2023/09/06 2,100 2,112 2,091 2,109 110,500
2023/09/05 2,108 2,110 2,090 2,099 143,300
2023/09/04 2,106 2,110 2,090 2,108 144,900
2023/09/01 2,075 2,106 2,072 2,100 289,400
2023/08/31 2,065 2,085 2,052 2,070 389,300
2023/08/30 2,040 2,056 2,036 2,040 141,400
2023/08/29 2,050 2,059 2,040 2,042 101,300
2023/08/28 2,040 2,049 2,034 2,046 130,500
2023/08/25 2,040 2,040 2,020 2,021 81,800
2023/08/24 2,029 2,046 2,017 2,043 111,300
2023/08/23 2,014 2,029 2,014 2,022 91,000
2023/08/22 2,015 2,018 1,994 2,018 114,200
2023/08/21 2,020 2,030 2,009 2,015 118,900
2023/08/18 2,006 2,029 1,985 1,994 202,400
2023/08/17 2,062 2,065 2,023 2,024 250,200
2023/08/16 2,055 2,071 2,041 2,069 117,500
2023/08/15 2,063 2,063 2,048 2,060 125,100
2023/08/14 2,061 2,080 2,057 2,070 211,500
2023/08/10 2,030 2,057 2,015 2,049 367,100
2023/08/09 2,026 2,033 2,007 2,025 221,000
2023/08/08 1,996 2,022 1,989 2,017 332,900
2023/08/07 2,026 2,049 1,937 2,010 681,600
2023/08/04 1,852 1,867 1,852 1,866 106,700
2023/08/03 1,862 1,868 1,846 1,860 113,500
2023/08/02 1,863 1,875 1,859 1,868 80,000
2023/08/01 1,875 1,883 1,867 1,880 78,800
2023/07/31 1,880 1,880 1,856 1,866 111,400
2023/07/28 1,857 1,878 1,845 1,863 219,500
2023/07/27 1,843 1,844 1,831 1,842 80,200
2023/07/26 1,842 1,845 1,829 1,842 61,100
2023/07/25 1,850 1,858 1,844 1,847 66,200
2023/07/24 1,857 1,859 1,844 1,847 58,800
2023/07/21 1,831 1,842 1,828 1,840 63,000
2023/07/20 1,844 1,850 1,822 1,823 92,800
2023/07/19 1,837 1,849 1,831 1,849 108,300
2023/07/18 1,818 1,831 1,817 1,824 50,700
2023/07/14 1,825 1,830 1,815 1,818 67,200
2023/07/13 1,845 1,845 1,825 1,825 66,300
2023/07/12 1,841 1,848 1,834 1,838 86,800
2023/07/11 1,845 1,845 1,820 1,820 75,000
2023/07/10 1,827 1,853 1,820 1,837 199,200
2023/07/07 1,820 1,838 1,813 1,826 87,600
2023/07/06 1,834 1,838 1,824 1,828 88,800
2023/07/05 1,827 1,845 1,825 1,830 77,000
2023/07/04 1,860 1,865 1,830 1,836 145,500
2023/07/03 1,845 1,870 1,845 1,868 95,800
2023/06/30 1,830 1,843 1,829 1,843 124,000
2023/06/29 1,864 1,864 1,821 1,829 91,500
2023/06/28 1,843 1,870 1,843 1,867 71,700
2023/06/27 1,832 1,842 1,827 1,840 51,400
2023/06/26 1,852 1,852 1,825 1,838 76,800
2023/06/23 1,848 1,856 1,837 1,852 84,400
2023/06/22 1,855 1,870 1,837 1,845 154,200
2023/06/21 1,867 1,885 1,867 1,869 108,000
2023/06/20 1,841 1,865 1,841 1,865 104,200
2023/06/19 1,847 1,847 1,832 1,846 98,000
2023/06/16 1,824 1,839 1,821 1,832 165,100
2023/06/15 1,850 1,851 1,838 1,838 59,700
2023/06/14 1,855 1,859 1,847 1,853 104,600
2023/06/13 1,840 1,855 1,839 1,843 113,700
2023/06/12 1,847 1,847 1,830 1,840 73,900
2023/06/09 1,844 1,848 1,832 1,843 159,400
2023/06/08 1,830 1,840 1,820 1,823 83,700
2023/06/07 1,823 1,839 1,818 1,823 115,800
2023/06/06 1,811 1,832 1,801 1,831 99,900
2023/06/05 1,825 1,825 1,805 1,811 80,000
2023/06/02 1,797 1,817 1,789 1,810 75,900
2023/06/01 1,779 1,803 1,778 1,789 92,100
2023/05/31 1,772 1,779 1,762 1,767 147,700
2023/05/30 1,790 1,793 1,775 1,783 64,600
2023/05/29 1,816 1,816 1,796 1,799 108,000
2023/05/26 1,816 1,820 1,804 1,805 62,700
2023/05/25 1,815 1,825 1,808 1,812 83,100
2023/05/24 1,827 1,831 1,818 1,818 60,000
2023/05/23 1,843 1,848 1,817 1,830 87,000
2023/05/22 1,819 1,849 1,819 1,848 81,800
2023/05/19 1,820 1,832 1,811 1,819 87,900
2023/05/18 1,836 1,836 1,804 1,817 90,400
2023/05/17 1,850 1,853 1,826 1,831 131,300
2023/05/16 1,827 1,850 1,820 1,850 113,100
2023/05/15 1,810 1,828 1,801 1,828 127,100
2023/05/12 1,791 1,800 1,760 1,800 108,500
2023/05/11 1,772 1,787 1,771 1,775 51,700
2023/05/10 1,822 1,824 1,768 1,781 201,700
2023/05/09 1,810 1,820 1,801 1,820 108,000
2023/05/08 1,777 1,822 1,770 1,809 289,100
2023/05/02 1,783 1,784 1,758 1,768 93,100
2023/05/01 1,773 1,781 1,771 1,780 95,100
2023/04/28 1,744 1,769 1,744 1,769 163,400
2023/04/27 1,730 1,731 1,721 1,730 86,200
2023/04/26 1,727 1,739 1,721 1,729 74,600
2023/04/25 1,717 1,731 1,717 1,726 80,100
2023/04/24 1,724 1,725 1,713 1,715 69,400
2023/04/21 1,706 1,719 1,699 1,713 75,500
2023/04/20 1,695 1,710 1,691 1,705 85,300
2023/04/19 1,705 1,705 1,692 1,698 52,700
2023/04/18 1,693 1,704 1,693 1,703 71,400
2023/04/17 1,693 1,699 1,685 1,694 55,200
2023/04/14 1,689 1,697 1,683 1,692 79,500
2023/04/13 1,685 1,685 1,676 1,684 60,000
2023/04/12 1,690 1,694 1,681 1,684 68,100
2023/04/11 1,687 1,695 1,677 1,685 87,900
2023/04/10 1,681 1,690 1,673 1,680 74,300
2023/04/07 1,688 1,688 1,667 1,680 75,200
2023/04/06 1,683 1,694 1,676 1,688 79,300
2023/04/05 1,706 1,706 1,682 1,684 123,200
2023/04/04 1,682 1,708 1,678 1,704 166,100
2023/04/03 1,665 1,681 1,662 1,677 92,800
2023/03/31 1,660 1,668 1,651 1,660 116,600
2023/03/30 1,649 1,652 1,638 1,648 128,400
2023/03/29 1,653 1,675 1,653 1,674 258,100
2023/03/28 1,655 1,656 1,645 1,647 108,000
2023/03/27 1,665 1,666 1,655 1,655 107,000
2023/03/24 1,635 1,652 1,635 1,649 103,000
2023/03/23 1,647 1,651 1,641 1,644 71,300
2023/03/22 1,646 1,655 1,645 1,647 103,600
2023/03/20 1,650 1,654 1,642 1,643 76,400
2023/03/17 1,670 1,670 1,655 1,657 78,200
2023/03/16 1,646 1,670 1,646 1,670 97,500
2023/03/15 1,648 1,669 1,647 1,666 73,900
2023/03/14 1,643 1,653 1,630 1,646 94,900
2023/03/13 1,670 1,674 1,650 1,662 118,000
2023/03/10 1,663 1,678 1,663 1,670 138,300
2023/03/09 1,669 1,679 1,667 1,676 87,600
2023/03/08 1,665 1,673 1,663 1,666 74,400
2023/03/07 1,657 1,672 1,653 1,663 114,400
2023/03/06 1,649 1,654 1,639 1,653 102,500
2023/03/03 1,640 1,649 1,629 1,646 108,400
2023/03/02 1,623 1,640 1,621 1,631 115,000
2023/03/01 1,616 1,625 1,614 1,615 94,000
2023/02/28 1,637 1,639 1,617 1,619 134,200
2023/02/27 1,623 1,636 1,621 1,636 77,900
2023/02/24 1,601 1,626 1,601 1,626 170,100
2023/02/22 1,591 1,596 1,589 1,595 141,800
2023/02/21 1,596 1,596 1,593 1,595 45,300
2023/02/20 1,600 1,603 1,594 1,596 88,100
2023/02/17 1,598 1,600 1,592 1,595 65,700
2023/02/16 1,609 1,612 1,594 1,600 80,200
2023/02/15 1,620 1,620 1,606 1,609 50,700
2023/02/14 1,612 1,618 1,607 1,613 64,200
2023/02/13 1,608 1,611 1,598 1,603 44,700
2023/02/10 1,592 1,608 1,589 1,608 105,800
2023/02/09 1,592 1,604 1,592 1,593 61,800
2023/02/08 1,597 1,601 1,592 1,600 57,000
2023/02/07 1,593 1,597 1,588 1,595 62,600
2023/02/06 1,595 1,600 1,578 1,593 142,400
2023/02/03 1,593 1,594 1,578 1,582 97,100
2023/02/02 1,605 1,610 1,596 1,598 63,500
2023/02/01 1,634 1,634 1,605 1,605 54,600
2023/01/31 1,612 1,626 1,611 1,624 87,500
2023/01/30 1,599 1,612 1,599 1,610 71,900
2023/01/27 1,601 1,605 1,595 1,598 45,800
2023/01/26 1,609 1,612 1,598 1,599 50,800
2023/01/25 1,610 1,613 1,603 1,607 58,400
2023/01/24 1,600 1,613 1,598 1,610 70,600
2023/01/23 1,598 1,603 1,592 1,598 64,700
2023/01/20 1,590 1,598 1,589 1,596 54,900
2023/01/19 1,590 1,596 1,585 1,590 49,100
2023/01/18 1,581 1,600 1,579 1,595 73,000
2023/01/17 1,585 1,586 1,576 1,581 43,500
2023/01/16 1,568 1,592 1,568 1,582 65,800
2023/01/13 1,572 1,584 1,572 1,573 91,900
2023/01/12 1,575 1,581 1,570 1,578 50,800
2023/01/11 1,589 1,598 1,577 1,578 59,800
2023/01/10 1,607 1,607 1,584 1,588 169,300
2023/01/06 1,595 1,604 1,593 1,602 68,800
2023/01/05 1,590 1,601 1,583 1,596 78,300
2023/01/04 1,624 1,625 1,593 1,599 98,500

このページの先頭へ