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
2020/12/30 710 716 701 708 713,400
2020/12/29 719 719 708 715 518,100
2020/12/28 714 718 704 712 393,100
2020/12/25 713 719 707 710 326,900
2020/12/24 711 720 702 703 517,200
2020/12/23 733 733 703 711 409,900
2020/12/22 736 736 720 727 471,300
2020/12/21 750 751 728 742 478,900
2020/12/18 719 757 718 750 834,200
2020/12/17 743 747 713 718 492,900
2020/12/16 729 746 725 735 794,000
2020/12/15 685 712 681 710 572,900
2020/12/14 666 696 664 690 459,100
2020/12/11 671 677 664 673 526,500
2020/12/10 669 677 662 664 330,300
2020/12/09 654 666 652 666 266,500
2020/12/08 654 663 649 651 274,500
2020/12/07 684 684 659 661 482,700
2020/12/04 664 678 662 669 340,200
2020/12/03 670 680 664 670 399,400
2020/12/02 670 678 658 672 668,100
2020/12/01 638 662 638 660 665,100
2020/11/30 674 674 625 633 1,210,300
2020/11/27 675 679 670 675 703,000
2020/11/26 664 679 658 675 468,100
2020/11/25 677 684 671 674 509,400
2020/11/24 670 679 657 657 479,400
2020/11/20 650 661 647 658 251,500
2020/11/19 657 663 649 655 510,300
2020/11/18 649 656 641 654 328,100
2020/11/17 655 656 644 654 316,300
2020/11/16 643 653 638 652 536,200
2020/11/13 642 642 620 623 326,200
2020/11/12 648 655 643 647 426,000
2020/11/11 669 672 641 655 472,600
2020/11/10 656 663 643 649 628,000
2020/11/09 631 631 610 616 446,100
2020/11/06 631 631 597 626 548,800
2020/11/05 644 644 626 632 882,800
2020/11/04 657 666 651 654 444,100
2020/11/02 630 653 629 647 331,000
2020/10/30 652 653 625 627 313,900
2020/10/29 640 659 635 650 336,300
2020/10/28 659 659 641 648 423,400
2020/10/27 675 675 663 669 284,600
2020/10/26 681 694 680 685 189,300
2020/10/23 676 685 674 681 335,100
2020/10/22 669 671 660 670 288,700
2020/10/21 658 674 656 674 375,900
2020/10/20 661 661 644 647 387,300
2020/10/19 655 673 653 671 343,400
2020/10/16 659 661 648 650 272,600
2020/10/15 666 667 657 660 227,500
2020/10/14 670 671 661 666 244,700
2020/10/13 693 694 674 684 215,400
2020/10/12 692 692 679 686 256,500
2020/10/09 711 711 691 697 215,700
2020/10/08 715 716 707 712 249,400
2020/10/07 705 709 692 705 285,000
2020/10/06 710 715 706 707 212,500
2020/10/05 693 714 692 702 327,200
2020/10/02 672 686 671 675 439,800
2020/09/30 693 693 671 671 381,200
2020/09/29 700 708 690 701 332,200
2020/09/28 680 709 678 706 648,500
2020/09/25 678 681 671 675 436,000
2020/09/24 676 679 656 660 502,600
2020/09/23 679 683 668 678 402,300
2020/09/18 713 724 697 699 844,100
2020/09/17 716 723 703 706 336,000
2020/09/16 719 722 710 717 266,700
2020/09/15 727 727 711 719 209,600
2020/09/14 719 737 708 727 348,100
2020/09/11 720 725 711 723 412,800
2020/09/10 704 724 701 721 330,100
2020/09/09 688 705 686 703 399,100
2020/09/08 686 703 686 703 312,300
2020/09/07 670 690 670 685 241,100
2020/09/04 660 670 655 669 334,200
2020/09/03 667 675 663 668 358,900
2020/09/02 680 680 653 657 429,100
2020/09/01 663 675 657 675 325,600
2020/08/31 673 683 667 667 453,900
2020/08/28 668 683 656 663 412,000
2020/08/27 664 666 658 663 156,100
2020/08/26 659 671 653 670 240,100
2020/08/25 671 676 656 660 435,400
2020/08/24 647 651 638 642 156,500
2020/08/21 649 666 649 650 178,500
2020/08/20 650 661 646 647 188,500
2020/08/19 649 657 642 657 181,100
2020/08/18 661 664 653 656 205,000
2020/08/17 669 677 660 660 155,600
2020/08/14 686 686 673 673 321,000
2020/08/13 674 694 674 688 494,200
2020/08/12 655 676 655 670 521,700
2020/08/11 600 656 600 653 663,100
2020/08/07 575 597 575 582 909,100
2020/08/06 627 635 622 625 223,900
2020/08/05 616 628 606 624 254,500
2020/08/04 612 628 611 623 318,200
2020/08/03 593 608 592 607 283,300
2020/07/31 616 617 587 587 506,800
2020/07/30 653 655 632 633 190,800
2020/07/29 662 662 644 644 270,400
2020/07/28 670 675 659 668 293,300
2020/07/27 661 667 651 667 465,000
2020/07/22 676 692 674 681 539,100
2020/07/21 683 683 657 667 669,500
2020/07/20 685 690 673 686 286,100
2020/07/17 690 694 681 684 408,000
2020/07/16 690 701 683 685 260,000
2020/07/15 678 696 678 687 274,600
2020/07/14 661 670 654 668 350,400
2020/07/13 656 675 653 669 325,600
2020/07/10 649 650 634 636 381,900
2020/07/09 662 666 651 657 337,000
2020/07/08 676 684 667 667 307,200
2020/07/07 701 701 674 680 331,500
2020/07/06 689 705 687 703 457,100
2020/07/03 693 693 672 681 350,300
2020/07/02 679 685 662 673 671,200
2020/07/01 704 704 681 685 386,400
2020/06/30 718 726 696 698 697,800
2020/06/29 693 699 683 693 468,100
2020/06/26 697 707 691 707 419,400
2020/06/25 699 699 681 687 359,500
2020/06/24 720 720 706 706 273,600
2020/06/23 721 731 714 723 272,300
2020/06/22 722 725 708 717 309,300
2020/06/19 746 748 714 716 887,500
2020/06/18 744 744 729 740 403,500
2020/06/17 756 761 745 751 289,500
2020/06/16 731 769 728 764 523,800
2020/06/15 736 737 716 716 460,900
2020/06/12 749 752 725 741 578,200
2020/06/11 789 796 769 769 545,500
2020/06/10 797 803 791 796 332,300
2020/06/09 808 813 797 808 494,400
2020/06/08 805 805 789 797 395,000
2020/06/05 779 792 778 790 397,500
2020/06/04 790 790 769 779 513,400
2020/06/03 769 775 755 767 568,900
2020/06/02 747 760 741 754 633,300
2020/06/01 741 748 736 744 368,300
2020/05/29 765 767 741 741 925,700
2020/05/28 780 790 765 773 1,039,300
2020/05/27 744 771 741 771 765,500
2020/05/26 731 740 720 733 780,100
2020/05/25 724 727 715 725 322,800
2020/05/22 727 728 712 714 316,100
2020/05/21 725 728 720 725 394,400
2020/05/20 725 727 718 725 399,900
2020/05/19 730 743 723 727 670,100
2020/05/18 697 705 693 698 302,900
2020/05/15 698 704 678 691 475,100
2020/05/14 696 699 678 678 373,500
2020/05/13 706 714 700 710 470,900
2020/05/12 730 730 716 720 417,100
2020/05/11 706 733 702 730 409,300
2020/05/08 688 706 682 704 571,900
2020/05/07 683 693 675 679 681,700
2020/05/01 702 708 688 691 628,100
2020/04/30 707 727 699 713 1,020,500
2020/04/28 705 705 692 694 572,000
2020/04/27 694 711 691 705 410,100
2020/04/24 692 703 684 694 628,800
2020/04/23 670 702 668 700 437,100
2020/04/22 670 676 657 669 354,600
2020/04/21 672 675 662 670 433,000
2020/04/20 690 695 681 688 284,700
2020/04/17 662 689 652 686 374,500
2020/04/16 648 657 644 655 460,200
2020/04/15 676 676 650 656 641,500
2020/04/14 674 692 671 689 288,200
2020/04/13 706 706 676 680 402,700
2020/04/10 703 717 684 713 315,500
2020/04/09 685 708 679 701 278,000
2020/04/08 670 682 653 679 662,400
2020/04/07 653 677 651 670 500,100
2020/04/06 600 645 593 639 620,100
2020/04/03 631 634 611 617 486,500
2020/04/02 658 667 640 644 604,300
2020/04/01 698 715 677 684 415,300
2020/03/31 732 732 695 708 847,900
2020/03/30 750 753 704 747 681,400
2020/03/27 747 766 738 759 945,200
2020/03/26 724 727 689 717 867,600
2020/03/25 742 750 708 730 639,700
2020/03/24 689 689 657 670 678,300
2020/03/23 683 693 641 645 1,574,800
2020/03/19 658 698 642 691 983,100
2020/03/18 630 664 607 632 896,700
2020/03/17 578 642 574 639 1,041,800
2020/03/16 635 639 596 598 595,300
2020/03/13 612 646 593 627 1,043,400
2020/03/12 690 693 651 658 656,600
2020/03/11 710 741 703 705 969,900
2020/03/10 694 707 673 701 1,079,700
2020/03/09 734 739 698 707 814,900
2020/03/06 783 788 761 764 943,400
2020/03/05 820 822 800 807 740,000
2020/03/04 798 820 792 813 572,100
2020/03/03 808 822 804 810 669,400
2020/03/02 802 816 793 805 943,000
2020/02/28 828 845 821 824 930,000
2020/02/27 854 860 845 849 588,500
2020/02/26 845 866 840 864 544,900
2020/02/25 860 875 859 859 759,400
2020/02/21 903 913 900 905 335,900
2020/02/20 908 918 907 910 333,100
2020/02/19 917 917 898 900 486,200
2020/02/18 920 928 910 911 468,800
2020/02/17 908 927 903 924 271,600
2020/02/14 916 927 912 925 291,300
2020/02/13 930 934 919 925 383,700
2020/02/12 922 926 912 923 341,900
2020/02/10 924 926 912 923 574,300
2020/02/07 931 942 919 937 845,600
2020/02/06 980 989 937 943 1,232,600
2020/02/05 889 895 883 890 461,100
2020/02/04 862 881 859 879 336,500
2020/02/03 858 873 852 867 590,500
2020/01/31 893 903 890 890 367,500
2020/01/30 903 903 881 886 248,400
2020/01/29 900 909 898 908 356,400
2020/01/28 900 904 891 902 470,500
2020/01/27 922 925 913 918 460,000
2020/01/24 962 963 943 946 478,600
2020/01/23 971 974 961 962 339,600
2020/01/22 968 981 966 977 341,100
2020/01/21 995 995 979 983 260,600
2020/01/20 986 992 986 988 216,000
2020/01/17 986 986 973 980 486,000
2020/01/16 981 984 975 976 329,300
2020/01/15 979 987 978 986 279,200
2020/01/14 984 993 973 983 644,400
2020/01/10 992 1,003 991 993 210,600
2020/01/09 999 1,005 996 997 238,600
2020/01/08 977 994 972 987 424,500
2020/01/07 983 1,002 977 997 562,000
2020/01/06 976 978 969 976 465,200

このページの先頭へ