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
2019/12/30 1,001 1,001 987 995 727,100
2019/12/27 1,015 1,017 1,004 1,004 361,100
2019/12/26 997 1,005 995 1,005 330,200
2019/12/25 1,023 1,023 999 1,004 260,500
2019/12/24 1,017 1,020 1,006 1,011 253,300
2019/12/23 1,035 1,037 1,021 1,023 277,400
2019/12/20 1,023 1,033 1,022 1,030 337,200
2019/12/19 1,030 1,032 1,022 1,029 307,700
2019/12/18 1,018 1,021 1,013 1,020 485,500
2019/12/17 1,025 1,025 1,011 1,015 326,000
2019/12/16 1,021 1,021 1,009 1,015 269,900
2019/12/13 1,021 1,029 1,014 1,021 743,600
2019/12/12 1,007 1,009 998 998 616,200
2019/12/11 998 999 988 994 566,300
2019/12/10 1,008 1,009 1,000 1,005 320,000
2019/12/09 1,013 1,018 1,010 1,013 397,500
2019/12/06 1,003 1,007 996 1,004 498,300
2019/12/05 994 1,008 994 1,004 586,800
2019/12/04 975 989 963 988 542,600
2019/12/03 964 981 960 978 676,100
2019/12/02 962 985 962 982 509,400
2019/11/29 958 977 955 967 627,100
2019/11/28 973 974 958 962 335,300
2019/11/27 971 983 969 975 550,300
2019/11/26 975 978 962 965 798,900
2019/11/25 964 969 961 965 414,700
2019/11/22 960 964 953 956 247,600
2019/11/21 953 960 940 957 521,000
2019/11/20 948 968 948 960 491,000
2019/11/19 960 962 950 956 355,900
2019/11/18 962 965 954 957 433,200
2019/11/15 955 967 951 958 815,800
2019/11/14 969 972 960 960 635,000
2019/11/13 976 984 975 978 468,000
2019/11/12 966 983 965 982 592,000
2019/11/11 980 985 965 970 681,900
2019/11/08 965 973 954 971 1,045,100
2019/11/07 960 988 938 959 1,217,400
2019/11/06 928 933 920 930 787,300
2019/11/05 905 920 899 918 583,800
2019/11/01 878 895 878 892 411,300
2019/10/31 885 893 869 893 727,100
2019/10/30 892 896 879 888 1,609,100
2019/10/29 890 895 883 895 649,000
2019/10/28 885 893 881 885 396,500
2019/10/25 874 882 871 881 507,800
2019/10/24 869 875 863 871 388,700
2019/10/23 859 863 849 863 638,300
2019/10/21 860 866 855 858 347,600
2019/10/18 856 867 854 857 540,100
2019/10/17 864 867 854 857 439,000
2019/10/16 862 873 858 862 631,000
2019/10/15 848 863 844 847 857,500
2019/10/11 822 831 818 825 442,000
2019/10/10 810 814 797 810 407,700
2019/10/09 803 803 795 803 452,500
2019/10/08 809 819 806 810 467,500
2019/10/07 813 815 803 807 569,700
2019/10/04 805 816 804 815 479,100
2019/10/03 812 821 807 815 586,500
2019/10/02 825 838 823 829 784,500
2019/10/01 824 840 823 840 420,300
2019/09/30 832 837 822 824 715,200
2019/09/27 837 840 822 834 728,800
2019/09/26 868 872 847 851 686,200
2019/09/25 833 844 825 841 497,800
2019/09/24 839 849 836 842 552,900
2019/09/20 850 856 842 852 1,091,000
2019/09/19 835 849 833 836 955,900
2019/09/18 846 848 832 840 698,500
2019/09/17 853 856 839 848 739,900
2019/09/13 864 864 846 861 937,900
2019/09/12 850 862 842 855 776,000
2019/09/11 831 843 821 841 892,100
2019/09/10 792 829 790 819 1,031,100
2019/09/09 778 779 769 778 734,100
2019/09/06 780 793 776 787 596,900
2019/09/05 747 772 745 765 565,600
2019/09/04 747 747 734 737 471,700
2019/09/03 752 761 749 756 297,800
2019/09/02 752 755 745 752 316,400
2019/08/30 741 757 739 755 744,200
2019/08/29 738 739 725 739 2,189,000
2019/08/28 737 737 725 734 495,900
2019/08/27 715 737 714 730 880,200
2019/08/26 698 700 693 700 671,400
2019/08/23 725 728 720 724 873,100
2019/08/22 712 721 712 719 787,700
2019/08/21 706 711 703 710 472,800
2019/08/20 715 721 710 721 494,900
2019/08/19 724 729 717 719 358,100
2019/08/16 710 715 705 715 621,500
2019/08/15 715 719 707 718 509,600
2019/08/14 736 736 727 733 670,300
2019/08/13 727 732 719 726 721,100
2019/08/09 750 751 733 742 894,800
2019/08/08 759 763 726 745 1,952,500
2019/08/07 793 807 788 789 691,100
2019/08/06 778 805 775 802 697,400
2019/08/05 808 810 791 807 681,900
2019/08/02 820 832 812 818 542,400
2019/08/01 840 853 837 847 318,400
2019/07/31 857 869 855 855 537,100
2019/07/30 854 872 853 872 297,200
2019/07/29 860 860 847 851 400,700
2019/07/26 872 875 863 868 522,500
2019/07/25 879 885 866 883 542,100
2019/07/24 864 871 859 866 512,400
2019/07/23 840 861 839 858 464,600
2019/07/22 828 835 825 834 501,200
2019/07/19 798 819 795 816 421,300
2019/07/18 821 823 798 801 477,000
2019/07/17 838 839 829 829 321,800
2019/07/16 831 841 829 838 358,400
2019/07/12 835 838 829 832 403,000
2019/07/11 835 842 829 841 406,500
2019/07/10 830 842 826 838 434,200
2019/07/09 855 858 839 843 305,200
2019/07/08 871 872 851 855 529,900
2019/07/05 848 869 848 868 575,400
2019/07/04 853 854 842 848 371,000
2019/07/03 847 850 837 848 545,200
2019/07/02 859 863 853 862 374,800
2019/07/01 844 857 840 857 770,300
2019/06/28 837 837 823 832 569,200
2019/06/27 824 845 824 840 405,100
2019/06/26 806 828 805 819 427,100
2019/06/25 822 825 810 816 522,900
2019/06/24 813 820 805 817 248,800
2019/06/21 827 828 811 813 627,600
2019/06/20 832 835 819 827 513,600
2019/06/19 816 836 812 832 811,800
2019/06/18 808 823 808 811 570,400
2019/06/17 822 822 807 818 406,700
2019/06/14 829 838 822 829 576,600
2019/06/13 826 832 812 826 511,700
2019/06/12 834 847 830 838 361,200
2019/06/11 844 853 837 848 331,600
2019/06/10 840 845 834 840 331,800
2019/06/07 820 828 817 826 284,600
2019/06/06 836 837 819 820 708,100
2019/06/05 847 853 841 851 598,400
2019/06/04 807 822 804 821 646,500
2019/06/03 788 797 784 793 464,900
2019/05/31 805 811 797 798 722,600
2019/05/30 804 816 801 816 652,500
2019/05/29 804 810 792 805 622,200
2019/05/28 807 817 806 814 1,285,600
2019/05/27 813 823 809 809 353,200
2019/05/24 809 822 804 815 713,700
2019/05/23 812 816 797 808 801,800
2019/05/22 823 827 811 823 872,200
2019/05/21 804 819 795 816 878,300
2019/05/20 812 817 799 810 581,900
2019/05/17 816 821 807 817 712,600
2019/05/16 823 826 808 817 866,500
2019/05/15 823 825 812 822 890,100
2019/05/14 814 823 798 822 889,400
2019/05/13 836 839 788 805 1,815,500
2019/05/10 896 901 878 896 1,236,000
2019/05/09 928 931 908 908 628,500
2019/05/08 950 954 935 938 682,700
2019/05/07 980 984 957 964 797,300
2019/04/26 1,008 1,009 985 1,000 769,700
2019/04/25 1,047 1,047 1,026 1,028 521,400
2019/04/24 1,065 1,067 1,043 1,043 825,600
2019/04/23 1,078 1,080 1,069 1,073 279,600
2019/04/22 1,070 1,078 1,066 1,075 166,500
2019/04/19 1,079 1,084 1,075 1,076 263,800
2019/04/18 1,075 1,078 1,065 1,068 288,200
2019/04/17 1,061 1,074 1,061 1,071 339,600
2019/04/16 1,057 1,063 1,050 1,054 294,300
2019/04/15 1,055 1,063 1,051 1,058 524,300
2019/04/12 1,031 1,036 1,027 1,035 559,800
2019/04/11 1,034 1,044 1,032 1,037 709,200
2019/04/10 1,042 1,050 1,037 1,045 447,300
2019/04/09 1,053 1,056 1,042 1,056 267,500
2019/04/08 1,060 1,062 1,049 1,050 366,100
2019/04/05 1,044 1,058 1,039 1,055 456,900
2019/04/04 1,030 1,050 1,025 1,039 621,400
2019/04/03 1,020 1,028 1,019 1,025 423,800
2019/04/02 1,018 1,025 1,016 1,020 490,800
2019/04/01 1,017 1,026 1,013 1,019 610,600
2019/03/29 993 998 984 994 493,300
2019/03/28 992 994 980 986 710,800
2019/03/27 1,010 1,011 994 1,006 425,300
2019/03/26 995 1,013 988 1,011 940,000
2019/03/25 982 985 969 976 728,300
2019/03/22 984 990 980 990 774,400
2019/03/20 963 976 963 976 525,800
2019/03/19 962 968 956 964 450,900
2019/03/18 963 969 960 966 533,600
2019/03/15 958 970 956 966 1,044,300
2019/03/14 964 972 953 955 993,800
2019/03/13 971 978 956 962 962,600
2019/03/12 977 990 973 985 689,700
2019/03/11 973 979 966 974 771,100
2019/03/08 980 989 965 974 1,022,700
2019/03/07 1,000 1,007 987 989 813,200
2019/03/06 1,019 1,020 1,012 1,013 771,500
2019/03/05 1,011 1,023 1,010 1,022 601,700
2019/03/04 1,040 1,042 1,016 1,020 919,900
2019/03/01 1,036 1,040 1,028 1,034 533,900
2019/02/28 1,050 1,050 1,035 1,037 690,400
2019/02/27 1,048 1,058 1,041 1,049 667,600
2019/02/26 1,057 1,061 1,049 1,051 465,900
2019/02/25 1,060 1,061 1,050 1,056 560,200
2019/02/22 1,047 1,057 1,042 1,052 494,200
2019/02/21 1,053 1,061 1,050 1,056 484,600
2019/02/20 1,050 1,062 1,043 1,052 346,300
2019/02/19 1,061 1,061 1,048 1,050 394,700
2019/02/18 1,069 1,070 1,054 1,060 426,300
2019/02/15 1,041 1,044 1,032 1,041 616,600
2019/02/14 1,039 1,044 1,035 1,038 533,700
2019/02/13 1,006 1,034 1,003 1,031 585,700
2019/02/12 1,003 1,034 1,003 1,030 774,800
2019/02/08 1,014 1,020 1,000 1,003 524,600
2019/02/07 1,025 1,047 1,006 1,030 1,000,000
2019/02/06 1,041 1,056 1,040 1,048 536,600
2019/02/05 1,044 1,052 1,039 1,045 499,700
2019/02/04 1,025 1,040 1,025 1,039 403,800
2019/02/01 1,030 1,037 1,015 1,020 778,700
2019/01/31 1,025 1,032 1,006 1,009 527,700
2019/01/30 1,016 1,022 999 999 460,600
2019/01/29 1,011 1,021 998 1,006 335,000
2019/01/28 1,014 1,023 1,011 1,013 337,900
2019/01/25 1,026 1,028 1,018 1,022 385,300
2019/01/24 987 1,011 983 1,011 580,600
2019/01/23 992 999 986 993 294,600
2019/01/22 1,013 1,017 998 1,000 274,200
2019/01/21 1,000 1,011 996 1,006 441,800
2019/01/18 985 994 977 986 557,000
2019/01/17 986 998 981 992 638,000
2019/01/16 995 998 985 992 392,300
2019/01/15 970 1,008 968 1,004 709,000
2019/01/11 989 995 981 985 392,900
2019/01/10 974 983 966 981 504,700
2019/01/09 974 994 973 989 508,700
2019/01/08 968 977 967 967 456,200
2019/01/07 964 978 960 967 395,000
2019/01/04 935 942 914 931 641,900

このページの先頭へ