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
2022/12/30 845 856 845 846 261,700
2022/12/29 840 848 838 845 328,800
2022/12/28 840 844 837 844 262,300
2022/12/27 839 847 836 839 196,200
2022/12/26 845 849 833 839 247,000
2022/12/23 828 832 823 830 441,000
2022/12/22 841 848 835 837 304,600
2022/12/21 850 850 826 832 541,000
2022/12/20 873 882 848 854 527,600
2022/12/19 875 877 869 869 334,600
2022/12/16 884 889 875 882 505,500
2022/12/15 888 894 885 885 265,400
2022/12/14 891 899 887 895 254,300
2022/12/13 892 897 889 889 383,600
2022/12/12 890 893 884 892 372,200
2022/12/09 868 887 866 881 459,300
2022/12/08 880 882 870 874 432,300
2022/12/07 885 892 880 880 355,600
2022/12/06 885 896 878 891 470,500
2022/12/05 897 897 884 889 406,900
2022/12/02 909 909 896 900 532,800
2022/12/01 940 940 916 924 466,800
2022/11/30 907 916 904 915 804,800
2022/11/29 921 921 908 912 564,600
2022/11/28 924 936 917 929 574,400
2022/11/25 926 926 913 921 383,800
2022/11/24 925 928 916 926 422,800
2022/11/22 914 923 914 918 465,200
2022/11/21 907 911 900 907 636,300
2022/11/18 911 928 909 917 850,200
2022/11/17 881 896 880 888 562,300
2022/11/16 888 890 874 885 437,100
2022/11/15 873 897 873 892 422,900
2022/11/14 895 903 874 874 730,800
2022/11/11 875 901 854 895 1,600,100
2022/11/10 820 822 809 822 693,500
2022/11/09 825 825 816 821 587,800
2022/11/08 832 837 823 825 595,500
2022/11/07 825 828 813 825 612,500
2022/11/04 828 831 809 817 781,900
2022/11/02 820 840 818 839 1,068,600
2022/11/01 825 826 810 815 722,500
2022/10/31 818 826 815 824 647,600
2022/10/28 805 816 800 811 1,044,900
2022/10/27 822 822 811 812 508,200
2022/10/26 836 836 826 829 544,100
2022/10/25 836 839 826 837 350,800
2022/10/24 835 836 819 823 508,200
2022/10/21 825 828 816 817 341,200
2022/10/20 843 857 821 825 678,800
2022/10/19 824 851 820 849 852,600
2022/10/18 843 844 819 823 1,005,900
2022/10/17 861 861 837 837 796,900
2022/10/14 891 892 872 875 481,900
2022/10/13 869 876 864 876 343,400
2022/10/12 881 885 870 874 367,900
2022/10/11 885 894 872 882 435,300
2022/10/07 883 899 879 894 392,000
2022/10/06 891 904 891 893 433,800
2022/10/05 907 909 888 891 330,800
2022/10/04 890 906 887 893 356,400
2022/10/03 850 877 849 875 344,900
2022/09/30 886 889 845 851 711,200
2022/09/29 895 901 876 891 559,200
2022/09/28 898 902 878 888 593,300
2022/09/27 905 918 902 902 343,600
2022/09/26 906 910 889 895 476,700
2022/09/22 903 920 895 916 531,000
2022/09/21 928 935 902 905 471,900
2022/09/20 949 952 936 941 434,900
2022/09/16 944 946 930 944 657,200
2022/09/15 940 947 937 943 267,600
2022/09/14 941 945 936 938 306,900
2022/09/13 960 961 951 956 229,700
2022/09/12 970 972 960 962 158,900
2022/09/09 956 966 953 954 408,200
2022/09/08 947 960 943 958 250,300
2022/09/07 925 940 920 940 196,200
2022/09/06 929 933 914 926 311,500
2022/09/05 939 940 926 931 238,400
2022/09/02 950 951 939 946 261,800
2022/09/01 935 953 933 951 531,800
2022/08/31 923 951 921 945 358,000
2022/08/30 951 952 937 938 145,000
2022/08/29 925 943 920 938 380,400
2022/08/26 970 971 954 955 106,100
2022/08/25 968 969 957 964 228,500
2022/08/24 965 970 955 961 309,200
2022/08/23 954 959 948 950 183,800
2022/08/22 950 966 944 961 188,900
2022/08/19 959 962 956 958 164,200
2022/08/18 946 954 946 950 257,300
2022/08/17 954 962 946 956 290,900
2022/08/16 956 956 938 946 242,200
2022/08/15 965 973 962 965 285,000
2022/08/12 956 969 954 961 528,200
2022/08/10 929 946 923 944 261,500
2022/08/09 938 944 927 932 242,700
2022/08/08 915 937 915 935 329,000
2022/08/05 896 918 896 913 482,300
2022/08/04 913 918 906 909 316,700
2022/08/03 914 918 908 909 399,100
2022/08/02 919 920 905 913 302,200
2022/08/01 910 931 910 931 379,300
2022/07/29 919 919 897 901 429,500
2022/07/28 939 939 916 917 332,600
2022/07/27 931 940 927 935 343,200
2022/07/26 929 944 929 939 318,400
2022/07/25 950 950 930 933 609,600
2022/07/22 932 943 932 938 370,300
2022/07/21 929 940 929 937 402,200
2022/07/20 924 930 919 924 357,000
2022/07/19 894 907 894 907 306,500
2022/07/15 891 896 883 886 381,800
2022/07/14 875 892 875 889 374,700
2022/07/13 879 884 874 874 378,400
2022/07/12 870 874 858 864 470,000
2022/07/11 862 888 862 879 636,600
2022/07/08 852 862 847 847 624,100
2022/07/07 835 843 822 837 696,900
2022/07/06 849 854 825 832 906,800
2022/07/05 879 881 864 869 374,500
2022/07/04 869 875 861 875 710,300
2022/07/01 885 894 853 856 869,300
2022/06/30 908 912 891 893 564,200
2022/06/29 924 924 910 915 347,500
2022/06/28 922 927 912 926 382,400
2022/06/27 936 938 911 917 351,200
2022/06/24 932 933 914 922 454,400
2022/06/23 927 947 926 932 868,200
2022/06/22 935 937 900 925 1,660,100
2022/06/21 878 888 862 869 585,200
2022/06/20 885 890 858 863 462,300
2022/06/17 894 895 866 891 1,271,300
2022/06/16 939 960 932 933 656,500
2022/06/15 950 956 935 935 789,000
2022/06/14 941 953 940 943 562,000
2022/06/13 947 964 947 956 618,000
2022/06/10 950 971 944 966 560,800
2022/06/09 953 973 951 957 387,900
2022/06/08 950 961 948 959 410,000
2022/06/07 942 954 942 943 468,900
2022/06/06 920 930 918 928 366,400
2022/06/03 952 953 931 935 353,800
2022/06/02 952 959 947 952 427,400
2022/06/01 931 949 930 948 412,000
2022/05/31 937 948 922 923 802,200
2022/05/30 920 943 917 937 745,800
2022/05/27 915 920 906 908 343,800
2022/05/26 910 920 900 900 315,600
2022/05/25 912 913 902 905 359,900
2022/05/24 910 921 907 911 425,800
2022/05/23 915 918 902 910 410,900
2022/05/20 904 911 901 910 519,000
2022/05/19 874 907 868 904 669,400
2022/05/18 918 918 893 899 588,800
2022/05/17 899 919 888 909 904,200
2022/05/16 900 912 889 891 1,314,600
2022/05/13 822 849 822 846 536,200
2022/05/12 826 846 822 837 293,800
2022/05/11 832 842 821 828 270,400
2022/05/10 833 849 824 846 352,100
2022/05/09 860 862 845 846 255,500
2022/05/06 851 870 850 869 698,400
2022/05/02 842 854 838 849 380,700
2022/04/28 804 844 802 842 481,800
2022/04/27 807 813 795 797 674,900
2022/04/26 825 837 823 827 291,400
2022/04/25 822 824 816 819 479,100
2022/04/22 842 846 833 843 361,300
2022/04/21 843 861 843 857 319,000
2022/04/20 835 850 835 845 297,500
2022/04/19 821 823 810 819 265,300
2022/04/18 807 812 799 808 260,000
2022/04/15 816 821 807 818 238,200
2022/04/14 820 835 819 826 298,200
2022/04/13 821 829 816 828 495,500
2022/04/12 820 827 804 805 492,100
2022/04/11 809 825 808 816 351,600
2022/04/08 823 825 803 810 439,500
2022/04/07 822 822 799 819 441,800
2022/04/06 857 862 836 837 558,300
2022/04/05 900 900 869 872 414,700
2022/04/04 883 887 867 882 413,600
2022/04/01 873 902 873 892 751,200
2022/03/31 890 897 881 885 678,600
2022/03/30 911 912 882 899 598,700
2022/03/29 897 906 895 906 484,000
2022/03/28 900 903 887 895 491,900
2022/03/25 891 902 884 891 712,700
2022/03/24 870 890 865 889 609,200
2022/03/23 871 884 866 879 513,900
2022/03/22 872 877 859 863 445,100
2022/03/18 848 860 843 857 668,200
2022/03/17 858 868 854 863 497,200
2022/03/16 857 858 837 843 513,000
2022/03/15 818 852 815 848 459,200
2022/03/14 805 825 805 818 349,600
2022/03/11 813 815 790 798 666,200
2022/03/10 811 839 808 836 909,200
2022/03/09 787 804 780 785 735,300
2022/03/08 777 799 774 780 854,700
2022/03/07 811 816 766 784 1,054,600
2022/03/04 861 867 822 826 783,600
2022/03/03 867 877 858 869 542,900
2022/03/02 878 885 852 852 596,000
2022/03/01 915 919 884 887 748,100
2022/02/28 909 920 897 914 662,800
2022/02/25 890 901 882 897 545,700
2022/02/24 876 885 867 881 520,800
2022/02/22 896 898 870 877 426,500
2022/02/21 892 901 883 894 244,000
2022/02/18 888 902 886 900 442,200
2022/02/17 896 904 884 891 421,000
2022/02/16 902 905 894 903 468,100
2022/02/15 886 887 874 882 436,400
2022/02/14 873 887 873 878 454,700
2022/02/10 901 908 883 895 489,900
2022/02/09 883 896 882 894 621,400
2022/02/08 843 874 842 873 1,158,800
2022/02/07 903 909 888 900 592,900
2022/02/04 914 926 910 918 500,200
2022/02/03 915 921 908 913 499,600
2022/02/02 903 930 903 921 803,900
2022/02/01 901 912 890 892 381,100
2022/01/31 878 898 868 895 619,300
2022/01/28 879 891 873 890 566,400
2022/01/27 912 915 864 872 979,400
2022/01/26 935 936 903 908 683,600
2022/01/25 921 933 914 924 783,600
2022/01/24 896 929 895 925 818,300
2022/01/21 918 921 886 899 750,500
2022/01/20 941 956 931 941 554,800
2022/01/19 974 975 953 956 767,200
2022/01/18 1,014 1,029 986 989 825,700
2022/01/17 1,010 1,029 1,007 1,014 656,400
2022/01/14 1,003 1,017 995 998 591,700
2022/01/13 1,013 1,030 1,010 1,019 747,900
2022/01/12 996 1,030 986 1,021 935,600
2022/01/11 980 994 973 979 552,000
2022/01/07 991 997 979 982 663,800
2022/01/06 1,000 1,002 984 987 830,100
2022/01/05 982 1,010 964 1,007 1,201,600
2022/01/04 993 998 976 979 791,400

このページの先頭へ