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

ニッパツ(5991)の株価時系列情報

ニッパツ(5991)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
2026/05/22 3,294 3,326 3,244 3,244 706,900
2026/05/21 3,240 3,337 3,210 3,252 981,500
2026/05/20 3,208 3,208 3,081 3,113 710,100
2026/05/19 3,365 3,397 3,209 3,230 915,500
2026/05/18 3,513 3,572 3,294 3,339 1,323,100
2026/05/15 3,500 3,584 3,471 3,541 749,700
2026/05/14 3,540 3,590 3,480 3,500 1,251,200
2026/05/13 3,476 3,688 3,461 3,593 3,601,800
2026/05/12 3,445 3,445 3,387 3,445 1,118,600
2026/05/11 3,001 3,059 2,858 2,945 2,000,500
2026/05/08 2,838 2,896 2,790 2,895 1,051,300
2026/05/07 2,912 2,923 2,826 2,858 1,042,100
2026/05/01 2,853 2,853 2,748 2,748 653,200
2026/04/30 2,769 2,948 2,754 2,868 1,019,800
2026/04/28 2,795 2,800 2,743 2,758 452,000
2026/04/27 2,758 2,786 2,721 2,745 560,700
2026/04/24 2,838 2,840 2,723 2,786 888,500
2026/04/23 2,831 2,908 2,762 2,830 1,388,700
2026/04/22 2,775 2,833 2,764 2,816 1,063,400
2026/04/21 2,593 2,785 2,580 2,776 1,234,700
2026/04/20 2,542 2,568 2,527 2,568 649,400
2026/04/17 2,525 2,530 2,495 2,495 427,400
2026/04/16 2,531 2,568 2,531 2,555 465,500
2026/04/15 2,555 2,572 2,525 2,532 660,000
2026/04/14 2,536 2,543 2,480 2,541 796,600
2026/04/13 2,517 2,555 2,492 2,508 747,000
2026/04/10 2,595 2,602 2,557 2,567 650,100
2026/04/09 2,642 2,647 2,587 2,597 334,800
2026/04/08 2,675 2,675 2,603 2,626 543,500
2026/04/07 2,516 2,520 2,462 2,497 367,200
2026/04/06 2,501 2,531 2,497 2,497 180,700
2026/04/03 2,496 2,510 2,476 2,499 344,000
2026/03/27 2,556 2,609 2,543 2,575 959,400
2026/03/26 2,677 2,681 2,628 2,656 519,100
2026/03/25 2,738 2,738 2,664 2,664 553,300
2026/03/24 2,673 2,673 2,621 2,639 565,400
2026/03/23 2,604 2,620 2,542 2,573 760,900
2026/03/19 2,700 2,709 2,635 2,675 837,700
2026/03/18 2,744 2,800 2,729 2,800 590,500
2026/03/17 2,713 2,738 2,689 2,694 387,800
2026/03/16 2,663 2,697 2,628 2,663 442,300
2026/03/13 2,646 2,690 2,624 2,681 423,600
2026/03/12 2,741 2,790 2,663 2,696 456,800
2026/03/11 2,800 2,816 2,775 2,778 293,900
2026/03/10 2,730 2,778 2,708 2,738 502,600
2026/03/09 2,624 2,693 2,561 2,660 864,900
2026/03/06 2,731 2,811 2,713 2,792 350,400
2026/03/05 2,835 2,884 2,767 2,769 469,000
2026/03/04 2,750 2,809 2,689 2,735 529,600
2026/03/03 2,948 3,029 2,865 2,886 505,400
2026/03/02 2,905 3,005 2,905 3,000 492,600
2026/02/27 2,963 3,011 2,956 3,010 362,500
2026/02/26 3,030 3,038 2,956 2,982 418,500
2026/02/25 3,084 3,087 2,982 2,998 469,100
2026/02/24 3,004 3,032 2,988 3,014 585,500
2026/02/20 3,053 3,057 2,991 3,019 615,300
2026/02/19 3,028 3,110 3,019 3,088 356,900
2026/02/18 3,029 3,084 3,017 3,031 307,200
2026/02/17 2,981 3,056 2,901 3,006 533,600
2026/02/16 3,131 3,140 3,051 3,051 421,600
2026/02/13 3,170 3,217 3,064 3,113 1,327,400
2026/02/12 3,179 3,239 3,140 3,227 838,700
2026/02/10 3,100 3,148 3,062 3,132 739,400
2026/02/09 3,030 3,061 3,005 3,056 577,500
2026/02/06 2,860 2,946 2,855 2,946 561,600
2026/02/05 2,930 2,951 2,871 2,894 728,900
2026/02/04 2,876 2,939 2,853 2,928 829,600
2026/02/03 2,769 2,861 2,769 2,853 875,000
2026/02/02 2,802 2,823 2,709 2,709 1,074,800
2026/01/30 2,756 2,821 2,750 2,806 764,800
2026/01/29 2,737 2,770 2,705 2,760 720,000
2026/01/28 2,675 2,710 2,651 2,695 521,800
2026/01/27 2,672 2,695 2,662 2,682 627,200
2026/01/26 2,742 2,779 2,672 2,672 795,200
2026/01/23 2,824 2,827 2,761 2,770 971,900
2026/01/22 2,735 2,812 2,728 2,775 804,200
2026/01/21 2,645 2,705 2,643 2,691 449,900
2026/01/20 2,709 2,734 2,684 2,695 645,800
2026/01/19 2,675 2,746 2,673 2,732 627,600
2026/01/16 2,679 2,741 2,653 2,714 675,600
2026/01/15 2,636 2,729 2,634 2,666 825,800
2026/01/14 2,642 2,653 2,612 2,636 560,500
2026/01/13 2,670 2,670 2,610 2,644 747,300
2026/01/09 2,566 2,570 2,521 2,558 522,200
2026/01/08 2,560 2,585 2,542 2,567 360,500
2026/01/07 2,488 2,635 2,477 2,589 957,000
2026/01/06 2,565 2,578 2,518 2,529 597,400
2026/01/05 2,541 2,583 2,518 2,565 479,600
2025/12/30 2,529 2,550 2,498 2,518 549,500
2025/12/29 2,547 2,566 2,542 2,560 445,800
2025/12/26 2,556 2,557 2,531 2,547 421,300
2025/12/25 2,560 2,578 2,529 2,556 499,700
2025/12/24 2,532 2,549 2,515 2,522 417,600
2025/12/23 2,515 2,545 2,506 2,534 512,000
2025/12/22 2,544 2,556 2,524 2,543 462,500
2025/12/19 2,484 2,512 2,469 2,494 923,700
2025/12/18 2,510 2,523 2,475 2,482 714,500
2025/12/17 2,560 2,570 2,523 2,552 425,100
2025/12/16 2,595 2,600 2,535 2,535 494,400
2025/12/15 2,585 2,625 2,581 2,609 558,400
2025/12/12 2,540 2,620 2,527 2,609 791,000
2025/12/11 2,591 2,591 2,490 2,523 678,900
2025/12/10 2,574 2,589 2,543 2,547 549,100
2025/12/09 2,569 2,582 2,528 2,538 339,900
2025/12/08 2,552 2,589 2,532 2,562 690,200
2025/12/05 2,535 2,540 2,502 2,502 665,600
2025/12/04 2,552 2,591 2,514 2,560 413,600
2025/12/03 2,566 2,590 2,550 2,551 838,700
2025/12/02 2,617 2,638 2,542 2,581 963,700
2025/12/01 2,565 2,632 2,561 2,591 1,170,700
2025/11/28 2,496 2,574 2,480 2,551 937,700
2025/11/27 2,448 2,496 2,434 2,483 674,000
2025/11/26 2,380 2,413 2,364 2,411 589,200
2025/11/25 2,399 2,429 2,364 2,378 986,600
2025/11/21 2,327 2,357 2,294 2,319 1,210,900
2025/11/20 2,426 2,427 2,342 2,364 918,500
2025/11/19 2,355 2,374 2,314 2,326 775,300
2025/11/18 2,371 2,421 2,308 2,318 1,323,800
2025/11/17 2,237 2,364 2,222 2,364 1,962,100
2025/11/14 2,285 2,307 2,120 2,248 4,147,500
2025/11/13 2,418 2,418 2,418 2,418 264,800
2025/11/12 2,831 2,936 2,803 2,918 1,447,500
2025/11/11 2,840 2,886 2,820 2,831 1,370,900
2025/11/10 2,810 2,857 2,800 2,817 1,508,300
2025/11/07 2,775 2,815 2,764 2,790 1,000,900
2025/11/06 2,857 2,868 2,830 2,842 878,700
2025/11/05 2,788 2,814 2,677 2,813 1,488,700
2025/11/04 2,849 2,900 2,821 2,831 1,834,200
2025/10/31 2,931 2,946 2,843 2,899 1,039,100
2025/10/30 2,899 2,955 2,880 2,931 2,668,200
2025/10/29 2,860 2,907 2,829 2,876 1,142,900
2025/10/28 2,899 2,923 2,810 2,810 1,134,100
2025/10/27 2,940 2,978 2,872 2,920 1,493,200
2025/10/24 2,864 2,888 2,823 2,874 1,160,700
2025/10/23 2,787 2,842 2,780 2,835 1,072,300
2025/10/22 2,771 2,833 2,747 2,826 1,081,600
2025/10/21 2,750 2,804 2,719 2,735 928,500
2025/10/20 2,698 2,716 2,653 2,716 802,200
2025/10/17 2,639 2,716 2,603 2,639 1,551,600
2025/10/16 2,567 2,638 2,566 2,627 1,278,500
2025/10/15 2,443 2,542 2,436 2,533 1,084,400
2025/10/14 2,489 2,546 2,412 2,417 1,513,800
2025/10/10 2,576 2,615 2,536 2,552 1,076,100
2025/10/09 2,515 2,628 2,500 2,621 1,442,900
2025/10/08 2,434 2,497 2,420 2,488 1,026,700
2025/10/07 2,468 2,509 2,444 2,455 966,900
2025/10/06 2,440 2,475 2,417 2,436 1,377,600
2025/10/03 2,333 2,342 2,274 2,330 1,495,400
2025/10/02 2,250 2,440 2,249 2,415 2,174,100
2025/10/01 2,202 2,233 2,174 2,193 1,159,600
2025/09/30 2,089 2,264 2,080 2,226 1,670,100
2025/09/29 2,100 2,119 2,066 2,075 653,500
2025/09/26 2,127 2,158 2,115 2,144 942,900
2025/09/25 2,092 2,148 2,077 2,127 848,900
2025/09/24 2,091 2,096 2,065 2,074 719,700
2025/09/22 2,070 2,106 2,064 2,091 507,000
2025/09/19 2,095 2,128 2,063 2,068 1,002,100
2025/09/18 2,022 2,083 2,019 2,078 652,900
2025/09/17 2,027 2,052 2,016 2,025 512,400
2025/09/16 1,999 2,060 1,996 2,056 795,400
2025/09/12 2,006 2,016 1,986 1,986 707,600
2025/09/11 1,984 2,012 1,966 2,004 453,700
2025/09/10 1,972 1,995 1,962 1,975 469,100
2025/09/09 2,007 2,010 1,976 1,976 478,100
2025/09/08 1,985 2,008 1,964 1,994 586,200
2025/09/05 1,934 1,993 1,931 1,985 1,100,100
2025/09/04 1,874 1,903 1,874 1,897 510,200
2025/09/03 1,886 1,918 1,871 1,893 524,200
2025/09/02 1,864 1,900 1,856 1,890 667,300
2025/09/01 1,838 1,858 1,835 1,856 372,700
2025/08/29 1,860 1,862 1,841 1,858 383,700
2025/08/28 1,859 1,872 1,852 1,866 346,300
2025/08/27 1,852 1,864 1,845 1,860 329,800
2025/08/26 1,870 1,879 1,852 1,860 323,500
2025/08/25 1,887 1,888 1,865 1,884 356,500
2025/08/22 1,874 1,879 1,856 1,863 338,100
2025/08/21 1,850 1,863 1,835 1,857 277,500
2025/08/20 1,853 1,866 1,840 1,862 478,600
2025/08/19 1,830 1,875 1,823 1,862 457,100
2025/08/18 1,813 1,843 1,813 1,840 432,700
2025/08/15 1,804 1,811 1,791 1,808 282,100
2025/08/14 1,811 1,815 1,784 1,784 309,400
2025/08/13 1,820 1,844 1,811 1,820 369,500
2025/08/12 1,810 1,825 1,805 1,819 444,000
2025/08/08 1,758 1,809 1,755 1,800 549,700
2025/08/07 1,734 1,809 1,722 1,753 1,163,300
2025/08/06 1,755 1,782 1,746 1,774 809,800
2025/08/05 1,736 1,747 1,721 1,736 545,700
2025/08/04 1,699 1,725 1,698 1,723 557,500
2025/08/01 1,725 1,750 1,720 1,739 762,500
2025/07/31 1,712 1,726 1,710 1,714 707,200
2025/07/30 1,701 1,709 1,696 1,708 841,700
2025/07/29 1,714 1,727 1,699 1,714 845,100
2025/07/28 1,720 1,730 1,714 1,721 553,300
2025/07/25 1,720 1,724 1,703 1,720 770,900
2025/07/24 1,730 1,748 1,721 1,728 672,200
2025/07/23 1,655 1,731 1,641 1,716 1,380,000
2025/07/22 1,627 1,644 1,622 1,632 398,000
2025/07/18 1,641 1,645 1,630 1,635 367,100
2025/07/17 1,626 1,643 1,615 1,640 311,700

このページの先頭へ