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
2021/12/30 981 991 970 978 614,100
2021/12/29 988 999 979 982 662,600
2021/12/28 987 1,000 987 996 409,800
2021/12/27 988 999 983 983 291,900
2021/12/24 974 987 969 981 776,400
2021/12/23 962 978 955 975 947,500
2021/12/22 973 981 966 972 627,700
2021/12/21 991 991 969 973 671,600
2021/12/20 981 999 976 979 750,000
2021/12/17 1,024 1,033 1,002 1,011 871,900
2021/12/16 1,007 1,043 1,004 1,025 881,800
2021/12/15 1,000 1,029 996 1,017 820,900
2021/12/14 999 1,063 997 1,013 1,132,300
2021/12/13 1,009 1,009 985 999 666,600
2021/12/10 986 1,003 977 992 660,800
2021/12/09 981 999 979 987 672,000
2021/12/08 977 993 963 988 1,020,400
2021/12/07 935 959 935 958 515,100
2021/12/06 921 938 919 928 1,006,800
2021/12/03 877 917 874 914 806,300
2021/12/02 846 877 841 868 771,700
2021/12/01 842 858 840 854 608,800
2021/11/30 843 875 843 847 1,011,400
2021/11/29 810 833 799 826 940,900
2021/11/26 848 848 822 825 289,200
2021/11/25 864 867 854 854 199,900
2021/11/24 864 874 854 857 248,800
2021/11/22 873 874 855 859 214,600
2021/11/19 875 883 868 877 354,800
2021/11/18 871 893 870 888 369,100
2021/11/17 880 883 876 880 286,300
2021/11/16 881 888 876 880 414,800
2021/11/15 895 899 883 884 294,600
2021/11/12 868 894 866 891 537,400
2021/11/11 856 876 826 873 852,900
2021/11/10 865 867 849 855 395,600
2021/11/09 877 883 866 866 280,700
2021/11/08 880 884 874 876 285,100
2021/11/05 873 874 861 868 448,900
2021/11/04 867 892 858 888 923,700
2021/11/02 866 869 851 855 375,000
2021/11/01 883 883 864 877 340,100
2021/10/29 860 862 842 857 290,500
2021/10/28 858 864 845 859 1,900,000
2021/10/27 865 868 858 864 407,000
2021/10/26 846 871 845 869 545,900
2021/10/25 841 853 840 845 314,200
2021/10/22 840 848 833 846 376,500
2021/10/21 847 859 844 852 348,200
2021/10/20 870 873 856 858 462,500
2021/10/19 864 864 850 855 280,800
2021/10/18 864 873 861 870 280,300
2021/10/15 859 868 851 864 316,200
2021/10/14 846 855 836 851 508,600
2021/10/13 845 862 845 853 500,800
2021/10/12 832 849 829 848 436,100
2021/10/11 815 837 814 836 433,500
2021/10/08 804 825 802 821 569,700
2021/10/07 800 807 793 802 489,100
2021/10/06 812 820 801 808 506,000
2021/10/05 795 806 793 795 574,100
2021/10/04 804 806 793 795 617,100
2021/10/01 793 798 782 789 599,500
2021/09/30 810 815 801 801 402,700
2021/09/29 811 815 802 808 622,500
2021/09/28 826 841 821 837 421,600
2021/09/27 831 840 824 824 347,600
2021/09/24 823 834 822 831 451,500
2021/09/22 810 816 802 802 398,500
2021/09/21 804 817 803 811 458,500
2021/09/17 835 835 824 830 502,900
2021/09/16 841 844 827 831 505,400
2021/09/15 834 840 827 830 316,100
2021/09/14 845 851 837 849 541,600
2021/09/13 826 829 817 824 462,800
2021/09/10 826 836 826 835 460,700
2021/09/09 829 836 825 826 309,900
2021/09/08 843 843 834 839 403,400
2021/09/07 827 834 821 831 456,100
2021/09/06 825 829 815 822 616,500
2021/09/03 798 815 795 810 463,300
2021/09/02 789 790 777 787 311,700
2021/09/01 792 802 791 793 402,700
2021/08/31 780 796 772 790 370,900
2021/08/30 796 805 789 795 421,500
2021/08/27 785 793 781 781 356,700
2021/08/26 801 802 792 795 213,800
2021/08/25 800 811 796 802 342,200
2021/08/24 786 800 784 795 392,200
2021/08/23 764 790 762 782 510,900
2021/08/20 771 783 744 744 510,300
2021/08/19 811 812 786 786 364,200
2021/08/18 820 828 815 821 451,000
2021/08/17 845 847 829 829 259,700
2021/08/16 843 843 834 838 314,000
2021/08/13 860 862 851 856 220,400
2021/08/12 868 871 859 860 442,900
2021/08/11 866 873 861 866 316,000
2021/08/10 852 864 846 851 362,300
2021/08/06 858 863 829 837 817,000
2021/08/05 873 884 848 853 539,100
2021/08/04 896 896 879 883 341,900
2021/08/03 878 898 875 890 460,000
2021/08/02 857 887 854 885 381,200
2021/07/30 859 860 836 842 511,600
2021/07/29 866 870 853 859 250,800
2021/07/28 857 870 856 863 244,400
2021/07/27 860 868 853 864 269,400
2021/07/26 845 860 845 853 389,500
2021/07/21 859 868 850 851 862,300
2021/07/20 827 832 820 824 254,100
2021/07/19 836 837 823 832 341,900
2021/07/16 846 852 842 847 305,400
2021/07/15 859 860 850 852 268,500
2021/07/14 859 870 856 864 286,600
2021/07/13 872 872 865 868 280,900
2021/07/12 870 873 859 863 364,400
2021/07/09 835 845 823 842 628,400
2021/07/08 870 870 855 855 336,700
2021/07/07 866 882 862 875 273,700
2021/07/06 898 898 885 888 288,000
2021/07/05 892 900 890 894 279,100
2021/07/02 899 914 898 907 453,700
2021/07/01 908 913 885 891 568,900
2021/06/30 918 927 910 912 489,300
2021/06/29 908 914 898 912 374,100
2021/06/28 922 922 914 918 305,700
2021/06/25 915 922 911 917 272,000
2021/06/24 901 907 899 902 182,400
2021/06/23 912 914 899 905 260,200
2021/06/22 908 911 895 906 389,700
2021/06/21 890 891 868 878 596,500
2021/06/18 951 953 918 920 563,200
2021/06/17 947 947 931 936 347,600
2021/06/16 932 960 928 951 628,100
2021/06/15 908 928 906 925 339,000
2021/06/14 899 914 893 914 358,200
2021/06/11 889 893 877 889 483,400
2021/06/10 905 905 890 898 502,800
2021/06/09 924 928 910 910 479,000
2021/06/08 927 927 905 915 682,500
2021/06/07 958 961 936 942 589,000
2021/06/04 964 973 955 972 418,500
2021/06/03 953 986 950 970 980,100
2021/06/02 916 964 911 963 1,606,200
2021/06/01 885 903 875 901 1,429,600
2021/05/31 850 909 848 876 2,123,800
2021/05/28 821 836 812 835 548,100
2021/05/27 810 818 805 806 840,700
2021/05/26 824 824 807 812 310,300
2021/05/25 825 836 818 836 496,800
2021/05/24 830 836 825 826 389,400
2021/05/21 839 845 832 835 380,600
2021/05/20 831 845 829 845 370,400
2021/05/19 836 839 825 829 348,200
2021/05/18 845 859 843 849 348,400
2021/05/17 826 840 813 838 573,900
2021/05/14 810 823 801 811 443,600
2021/05/13 798 811 797 799 366,800
2021/05/12 786 801 784 797 509,000
2021/05/11 810 821 793 798 369,400
2021/05/10 816 827 814 817 318,200
2021/05/07 819 823 809 822 550,800
2021/05/06 803 826 803 819 554,500
2021/04/30 797 812 795 808 732,400
2021/04/28 785 789 782 785 350,600
2021/04/27 773 788 770 781 273,200
2021/04/26 791 795 779 783 244,200
2021/04/23 799 799 784 785 216,500
2021/04/22 809 812 794 803 221,400
2021/04/21 799 802 783 794 404,800
2021/04/20 834 835 813 814 390,900
2021/04/19 840 846 836 844 215,600
2021/04/16 836 839 832 836 194,500
2021/04/15 832 838 828 835 226,000
2021/04/14 821 828 813 825 334,200
2021/04/13 818 840 818 833 448,800
2021/04/12 815 821 813 815 187,900
2021/04/09 816 829 809 814 563,700
2021/04/08 819 823 809 814 509,500
2021/04/07 808 826 805 822 489,600
2021/04/06 805 810 786 796 610,300
2021/04/05 805 808 788 802 460,400
2021/04/02 812 814 797 804 274,600
2021/04/01 823 836 802 805 303,400
2021/03/31 841 847 830 830 327,500
2021/03/30 858 865 836 850 454,800
2021/03/29 873 878 856 870 488,500
2021/03/26 867 874 860 865 253,500
2021/03/25 850 862 843 853 395,800
2021/03/24 852 862 834 837 667,800
2021/03/23 867 876 855 855 532,600
2021/03/22 855 859 846 852 443,600
2021/03/19 849 862 849 861 736,000
2021/03/18 846 855 840 849 437,300
2021/03/17 836 853 832 851 550,600
2021/03/16 837 849 830 841 673,700
2021/03/15 841 855 833 842 834,000
2021/03/12 840 842 817 841 676,900
2021/03/11 831 844 824 838 640,000
2021/03/10 823 835 814 824 490,500
2021/03/09 832 845 823 833 497,100
2021/03/08 832 837 810 817 331,500
2021/03/05 812 821 797 821 459,600
2021/03/04 815 817 804 812 414,800
2021/03/03 810 817 806 812 493,600
2021/03/02 817 817 791 803 638,900
2021/03/01 811 826 806 820 401,100
2021/02/26 810 811 796 796 555,200
2021/02/25 830 835 812 818 313,100
2021/02/24 818 821 803 809 316,200
2021/02/22 822 829 810 812 228,400
2021/02/19 816 824 801 807 351,600
2021/02/18 834 837 818 820 411,900
2021/02/17 829 838 824 833 223,900
2021/02/16 830 833 813 830 370,800
2021/02/15 843 844 823 827 314,000
2021/02/12 838 842 827 838 311,500
2021/02/10 830 837 818 827 334,000
2021/02/09 853 853 823 833 641,900
2021/02/08 860 872 850 855 562,300
2021/02/05 809 862 809 854 1,239,500
2021/02/04 777 788 771 781 610,700
2021/02/03 775 782 759 773 591,200
2021/02/02 748 767 747 764 486,700
2021/02/01 715 743 715 737 352,900
2021/01/29 737 740 712 712 518,300
2021/01/28 717 746 715 737 1,402,400
2021/01/27 725 739 724 738 434,700
2021/01/26 721 724 715 720 384,600
2021/01/25 734 735 718 722 392,800
2021/01/22 730 735 724 731 351,600
2021/01/21 728 746 724 728 456,100
2021/01/20 721 725 713 718 305,700
2021/01/19 736 742 726 728 355,200
2021/01/18 738 744 732 738 182,600
2021/01/15 750 753 735 743 421,500
2021/01/14 742 758 739 750 380,000
2021/01/13 748 754 744 749 319,000
2021/01/12 745 757 742 752 365,600
2021/01/08 728 746 723 744 529,600
2021/01/07 735 747 731 735 452,000
2021/01/06 717 730 713 724 353,100
2021/01/05 696 710 690 706 446,400
2021/01/04 706 709 683 702 455,200

このページの先頭へ