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
2023/12/29 1,199 1,207 1,187 1,197 385,400
2023/12/28 1,164 1,200 1,162 1,199 629,400
2023/12/27 1,166 1,177 1,163 1,168 364,300
2023/12/26 1,158 1,159 1,138 1,156 403,100
2023/12/25 1,155 1,187 1,123 1,162 665,400
2023/12/22 1,104 1,135 1,104 1,132 463,700
2023/12/21 1,094 1,102 1,092 1,098 375,700
2023/12/20 1,106 1,114 1,096 1,097 379,700
2023/12/19 1,096 1,107 1,092 1,106 435,300
2023/12/18 1,096 1,110 1,081 1,106 259,900
2023/12/15 1,105 1,118 1,105 1,109 564,100
2023/12/14 1,100 1,121 1,091 1,093 420,300
2023/12/13 1,106 1,123 1,106 1,112 295,500
2023/12/12 1,148 1,148 1,107 1,107 442,100
2023/12/11 1,113 1,131 1,110 1,126 381,200
2023/12/08 1,119 1,119 1,098 1,102 534,500
2023/12/07 1,124 1,131 1,118 1,120 449,000
2023/12/06 1,109 1,145 1,107 1,138 657,300
2023/12/05 1,094 1,114 1,094 1,109 351,000
2023/12/04 1,108 1,109 1,091 1,098 281,300
2023/12/01 1,125 1,129 1,118 1,121 294,200
2023/11/30 1,125 1,131 1,119 1,125 504,500
2023/11/29 1,148 1,152 1,128 1,128 465,700
2023/11/28 1,153 1,158 1,140 1,158 244,800
2023/11/27 1,180 1,180 1,155 1,156 274,700
2023/11/24 1,160 1,174 1,153 1,173 450,100
2023/11/22 1,125 1,139 1,119 1,131 244,300
2023/11/21 1,127 1,130 1,112 1,127 274,000
2023/11/20 1,142 1,155 1,115 1,117 294,300
2023/11/17 1,129 1,143 1,122 1,141 265,900
2023/11/16 1,160 1,168 1,123 1,133 412,100
2023/11/15 1,190 1,195 1,162 1,179 471,500
2023/11/14 1,131 1,206 1,129 1,198 778,700
2023/11/13 1,155 1,161 1,146 1,161 402,000
2023/11/10 1,139 1,153 1,133 1,152 244,500
2023/11/09 1,149 1,160 1,135 1,154 297,100
2023/11/08 1,160 1,160 1,123 1,139 657,800
2023/11/07 1,156 1,164 1,148 1,152 339,300
2023/11/06 1,154 1,160 1,148 1,160 563,900
2023/11/02 1,121 1,134 1,109 1,119 389,100
2023/11/01 1,085 1,112 1,082 1,111 505,600
2023/10/31 1,047 1,060 1,035 1,057 417,800
2023/10/30 1,062 1,065 1,034 1,042 411,500
2023/10/27 1,078 1,091 1,076 1,087 320,400
2023/10/26 1,065 1,073 1,057 1,066 265,300
2023/10/25 1,069 1,083 1,061 1,064 357,300
2023/10/24 1,047 1,067 1,029 1,064 398,300
2023/10/23 1,045 1,061 1,041 1,047 321,400
2023/10/20 1,053 1,061 1,048 1,050 237,300
2023/10/19 1,058 1,067 1,055 1,064 204,300
2023/10/18 1,089 1,090 1,072 1,078 198,100
2023/10/17 1,089 1,098 1,073 1,082 201,800
2023/10/16 1,095 1,097 1,071 1,079 218,900
2023/10/13 1,093 1,105 1,091 1,100 315,900
2023/10/12 1,097 1,104 1,094 1,103 243,200
2023/10/11 1,102 1,114 1,098 1,098 304,700
2023/10/10 1,089 1,109 1,085 1,101 412,900
2023/10/06 1,072 1,072 1,054 1,065 321,200
2023/10/05 1,052 1,065 1,044 1,060 339,500
2023/10/04 1,074 1,074 1,036 1,038 473,300
2023/10/03 1,130 1,131 1,091 1,097 494,000
2023/10/02 1,146 1,149 1,130 1,130 411,400
2023/09/29 1,160 1,160 1,137 1,144 487,000
2023/09/28 1,142 1,157 1,136 1,145 343,500
2023/09/27 1,152 1,165 1,144 1,165 390,500
2023/09/26 1,157 1,158 1,151 1,155 310,900
2023/09/25 1,179 1,179 1,163 1,167 262,800
2023/09/22 1,147 1,163 1,142 1,155 319,600
2023/09/21 1,165 1,184 1,164 1,171 321,200
2023/09/20 1,189 1,191 1,167 1,167 313,500
2023/09/19 1,168 1,185 1,162 1,184 397,000
2023/09/15 1,147 1,178 1,147 1,166 624,500
2023/09/14 1,150 1,151 1,139 1,144 217,200
2023/09/13 1,150 1,151 1,135 1,143 153,700
2023/09/12 1,132 1,148 1,127 1,146 133,600
2023/09/11 1,131 1,133 1,122 1,127 205,600
2023/09/08 1,156 1,159 1,130 1,131 415,400
2023/09/07 1,143 1,161 1,141 1,153 318,800
2023/09/06 1,149 1,162 1,149 1,152 281,800
2023/09/05 1,150 1,155 1,139 1,149 389,500
2023/09/04 1,135 1,147 1,133 1,147 353,700
2023/09/01 1,127 1,138 1,122 1,132 332,100
2023/08/31 1,123 1,136 1,120 1,131 556,300
2023/08/30 1,130 1,135 1,122 1,126 415,600
2023/08/29 1,129 1,130 1,120 1,128 330,100
2023/08/28 1,118 1,123 1,114 1,122 183,400
2023/08/25 1,106 1,110 1,101 1,110 286,100
2023/08/24 1,113 1,115 1,103 1,107 170,400
2023/08/23 1,102 1,126 1,100 1,123 364,600
2023/08/22 1,098 1,111 1,095 1,111 184,600
2023/08/21 1,090 1,099 1,083 1,096 273,000
2023/08/18 1,091 1,093 1,078 1,084 378,000
2023/08/17 1,100 1,104 1,087 1,102 512,500
2023/08/16 1,113 1,113 1,098 1,102 454,300
2023/08/15 1,131 1,134 1,119 1,125 244,600
2023/08/14 1,141 1,149 1,124 1,128 574,300
2023/08/10 1,114 1,138 1,106 1,136 356,300
2023/08/09 1,126 1,128 1,119 1,125 508,600
2023/08/08 1,134 1,143 1,127 1,134 553,100
2023/08/07 1,124 1,134 1,113 1,129 410,700
2023/08/04 1,131 1,148 1,120 1,133 648,100
2023/08/03 1,139 1,139 1,105 1,112 956,500
2023/08/02 1,144 1,160 1,135 1,142 553,300
2023/08/01 1,140 1,162 1,135 1,161 461,100
2023/07/31 1,139 1,142 1,130 1,137 451,800
2023/07/28 1,099 1,118 1,091 1,112 417,600
2023/07/27 1,120 1,121 1,104 1,115 384,500
2023/07/26 1,118 1,118 1,097 1,109 256,400
2023/07/25 1,117 1,124 1,109 1,119 572,500
2023/07/24 1,093 1,104 1,090 1,100 422,000
2023/07/21 1,074 1,083 1,069 1,075 368,800
2023/07/20 1,070 1,088 1,067 1,073 399,200
2023/07/19 1,053 1,065 1,049 1,065 365,600
2023/07/18 1,009 1,037 1,008 1,036 273,000
2023/07/14 1,019 1,020 1,001 1,009 245,200
2023/07/13 1,010 1,023 1,007 1,016 221,100
2023/07/12 1,020 1,020 1,002 1,010 190,400
2023/07/11 1,033 1,037 1,012 1,015 223,000
2023/07/10 1,057 1,060 1,029 1,031 312,700
2023/07/07 1,059 1,068 1,043 1,047 412,600
2023/07/06 1,078 1,079 1,060 1,070 484,900
2023/07/05 1,068 1,084 1,064 1,082 350,300
2023/07/04 1,070 1,083 1,065 1,074 330,800
2023/07/03 1,068 1,073 1,063 1,065 339,600
2023/06/30 1,053 1,055 1,040 1,049 304,600
2023/06/29 1,056 1,067 1,049 1,055 298,200
2023/06/28 1,044 1,058 1,033 1,056 282,200
2023/06/27 1,027 1,027 1,021 1,026 203,500
2023/06/26 1,028 1,037 1,021 1,026 296,600
2023/06/23 1,054 1,054 1,024 1,028 481,100
2023/06/22 1,050 1,062 1,046 1,052 479,800
2023/06/21 1,006 1,038 1,005 1,037 322,000
2023/06/20 1,008 1,016 1,004 1,014 284,600
2023/06/19 1,023 1,027 1,008 1,016 342,000
2023/06/16 1,030 1,031 1,006 1,013 795,800
2023/06/15 1,014 1,026 1,004 1,018 488,900
2023/06/14 1,025 1,028 1,018 1,022 448,600
2023/06/13 992 1,021 992 1,011 529,700
2023/06/12 986 998 984 998 236,100
2023/06/09 977 982 971 980 393,200
2023/06/08 987 989 964 971 301,600
2023/06/07 995 996 968 972 679,000
2023/06/06 963 970 950 970 352,600
2023/06/05 982 988 977 978 392,300
2023/06/02 930 969 929 967 476,600
2023/06/01 938 944 927 928 374,600
2023/05/31 963 963 939 945 557,200
2023/05/30 969 978 965 974 174,100
2023/05/29 992 996 973 975 289,800
2023/05/26 997 999 983 984 263,200
2023/05/25 988 1,001 981 997 274,500
2023/05/24 1,004 1,004 988 994 243,400
2023/05/23 1,015 1,022 1,000 1,006 403,800
2023/05/22 993 1,012 985 1,010 423,200
2023/05/19 1,013 1,014 993 993 389,500
2023/05/18 995 1,019 985 1,016 663,600
2023/05/17 988 995 978 980 501,200
2023/05/16 987 993 968 991 702,300
2023/05/15 1,004 1,005 991 1,000 411,700
2023/05/12 1,000 1,009 995 1,004 311,000
2023/05/11 1,007 1,009 995 998 294,100
2023/05/10 1,012 1,012 1,000 1,009 349,100
2023/05/09 1,010 1,014 999 1,012 420,800
2023/05/08 1,007 1,015 1,003 1,010 415,300
2023/05/02 1,013 1,013 1,001 1,012 239,700
2023/05/01 1,015 1,017 1,007 1,009 351,100
2023/04/28 1,000 1,005 990 1,002 537,000
2023/04/27 963 996 963 995 707,300
2023/04/26 954 964 954 961 379,600
2023/04/25 968 977 956 957 432,700
2023/04/24 966 971 960 965 279,400
2023/04/21 958 969 952 955 352,300
2023/04/20 948 968 945 962 461,700
2023/04/19 949 950 938 950 424,600
2023/04/18 947 953 942 951 605,100
2023/04/17 937 941 931 939 328,800
2023/04/14 937 937 928 931 273,300
2023/04/13 933 936 925 933 253,300
2023/04/12 933 941 931 934 289,100
2023/04/11 927 927 919 923 229,800
2023/04/10 915 916 905 913 235,400
2023/04/07 899 911 896 907 319,300
2023/04/06 907 907 895 895 616,700
2023/04/05 938 940 926 929 299,200
2023/04/04 947 957 941 957 360,000
2023/04/03 956 956 943 954 304,100
2023/03/31 937 949 937 947 463,000
2023/03/30 921 927 913 926 424,700
2023/03/29 927 936 925 936 452,400
2023/03/28 926 932 918 924 275,000
2023/03/27 926 929 914 921 247,400
2023/03/24 914 918 909 915 403,000
2023/03/23 897 916 895 915 250,900
2023/03/22 919 919 904 908 409,300
2023/03/20 888 901 888 892 390,800
2023/03/17 913 913 896 902 750,000
2023/03/16 885 900 879 895 445,000
2023/03/15 910 913 898 900 646,900
2023/03/14 907 908 889 899 590,000
2023/03/13 950 950 917 928 450,600
2023/03/10 969 977 957 960 657,000
2023/03/09 962 984 958 984 552,800
2023/03/08 943 958 942 955 409,900
2023/03/07 951 955 943 945 394,200
2023/03/06 923 936 922 935 338,100
2023/03/03 916 926 914 921 322,100
2023/03/02 927 930 913 913 225,700
2023/03/01 903 920 903 917 300,400
2023/02/28 927 927 904 907 718,600
2023/02/27 912 928 910 928 384,100
2023/02/24 903 905 896 903 322,700
2023/02/22 905 905 889 898 358,400
2023/02/21 903 918 901 917 424,800
2023/02/20 899 908 897 898 231,400
2023/02/17 883 895 883 895 179,200
2023/02/16 895 897 886 894 240,600
2023/02/15 885 893 883 886 292,700
2023/02/14 893 893 874 881 278,200
2023/02/13 861 890 861 880 619,300
2023/02/10 896 897 857 859 1,557,700
2023/02/09 906 912 902 908 480,000
2023/02/08 909 912 901 906 326,500
2023/02/07 903 910 896 903 560,700
2023/02/06 902 909 895 901 440,900
2023/02/03 895 895 881 887 459,900
2023/02/02 908 908 893 895 481,600
2023/02/01 918 924 908 908 218,800
2023/01/31 906 916 902 914 347,500
2023/01/30 897 904 892 897 289,700
2023/01/27 890 900 886 897 365,500
2023/01/26 884 890 880 885 306,000
2023/01/25 873 885 869 878 313,500
2023/01/24 883 883 869 880 416,300
2023/01/23 869 878 865 873 321,700
2023/01/20 856 859 855 857 234,500
2023/01/19 868 868 854 855 275,000
2023/01/18 860 888 856 876 453,600
2023/01/17 851 872 850 859 521,900
2023/01/16 835 852 828 849 508,200
2023/01/13 849 851 841 843 340,000
2023/01/12 848 853 845 847 195,300
2023/01/11 846 851 841 843 285,900
2023/01/10 851 854 839 840 336,900
2023/01/06 834 850 827 845 401,500
2023/01/05 821 830 821 829 358,700
2023/01/04 836 837 819 821 404,700

このページの先頭へ