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
2026/05/22 3,294 3,326 3,244 3,244 706,900
2026/05/21 3,240 3,337 3,210 3,252 981,500
2026/05/20 3,208 3,208 3,081 3,113 710,100
2026/05/19 3,365 3,397 3,209 3,230 915,500
2026/05/18 3,513 3,572 3,294 3,339 1,323,100
2026/05/15 3,500 3,584 3,471 3,541 749,700
2026/05/14 3,540 3,590 3,480 3,500 1,251,200
2026/05/13 3,476 3,688 3,461 3,593 3,601,800
2026/05/12 3,445 3,445 3,387 3,445 1,118,600
2026/05/11 3,001 3,059 2,858 2,945 2,000,500
2026/05/08 2,838 2,896 2,790 2,895 1,051,300
2026/05/07 2,912 2,923 2,826 2,858 1,042,100
2026/05/01 2,853 2,853 2,748 2,748 653,200
2026/04/30 2,769 2,948 2,754 2,868 1,019,800
2026/04/28 2,795 2,800 2,743 2,758 452,000
2026/04/27 2,758 2,786 2,721 2,745 560,700
2026/04/24 2,838 2,840 2,723 2,786 888,500
2026/04/23 2,831 2,908 2,762 2,830 1,388,700
2026/04/22 2,775 2,833 2,764 2,816 1,063,400
2026/04/21 2,593 2,785 2,580 2,776 1,234,700
2026/04/20 2,542 2,568 2,527 2,568 649,400
2026/04/17 2,525 2,530 2,495 2,495 427,400
2026/04/16 2,531 2,568 2,531 2,555 465,500
2026/04/15 2,555 2,572 2,525 2,532 660,000
2026/04/14 2,536 2,543 2,480 2,541 796,600
2026/04/13 2,517 2,555 2,492 2,508 747,000
2026/04/10 2,595 2,602 2,557 2,567 650,100
2026/04/09 2,642 2,647 2,587 2,597 334,800
2026/04/08 2,675 2,675 2,603 2,626 543,500
2026/04/07 2,516 2,520 2,462 2,497 367,200
2026/04/06 2,501 2,531 2,497 2,497 180,700
2026/04/03 2,496 2,510 2,476 2,499 344,000
2026/03/27 2,556 2,609 2,543 2,575 959,400
2026/03/26 2,677 2,681 2,628 2,656 519,100
2026/03/25 2,738 2,738 2,664 2,664 553,300
2026/03/24 2,673 2,673 2,621 2,639 565,400
2026/03/23 2,604 2,620 2,542 2,573 760,900
2026/03/19 2,700 2,709 2,635 2,675 837,700
2026/03/18 2,744 2,800 2,729 2,800 590,500
2026/03/17 2,713 2,738 2,689 2,694 387,800
2026/03/16 2,663 2,697 2,628 2,663 442,300
2026/03/13 2,646 2,690 2,624 2,681 423,600
2026/03/12 2,741 2,790 2,663 2,696 456,800
2026/03/11 2,800 2,816 2,775 2,778 293,900
2026/03/10 2,730 2,778 2,708 2,738 502,600
2026/03/09 2,624 2,693 2,561 2,660 864,900
2026/03/06 2,731 2,811 2,713 2,792 350,400
2026/03/05 2,835 2,884 2,767 2,769 469,000
2026/03/04 2,750 2,809 2,689 2,735 529,600
2026/03/03 2,948 3,029 2,865 2,886 505,400
2026/03/02 2,905 3,005 2,905 3,000 492,600
2026/02/27 2,963 3,011 2,956 3,010 362,500
2026/02/26 3,030 3,038 2,956 2,982 418,500
2026/02/25 3,084 3,087 2,982 2,998 469,100
2026/02/24 3,004 3,032 2,988 3,014 585,500
2026/02/20 3,053 3,057 2,991 3,019 615,300
2026/02/19 3,028 3,110 3,019 3,088 356,900
2026/02/18 3,029 3,084 3,017 3,031 307,200
2026/02/17 2,981 3,056 2,901 3,006 533,600
2026/02/16 3,131 3,140 3,051 3,051 421,600
2026/02/13 3,170 3,217 3,064 3,113 1,327,400
2026/02/12 3,179 3,239 3,140 3,227 838,700
2026/02/10 3,100 3,148 3,062 3,132 739,400
2026/02/09 3,030 3,061 3,005 3,056 577,500
2026/02/06 2,860 2,946 2,855 2,946 561,600
2026/02/05 2,930 2,951 2,871 2,894 728,900
2026/02/04 2,876 2,939 2,853 2,928 829,600
2026/02/03 2,769 2,861 2,769 2,853 875,000
2026/02/02 2,802 2,823 2,709 2,709 1,074,800
2026/01/30 2,756 2,821 2,750 2,806 764,800
2026/01/29 2,737 2,770 2,705 2,760 720,000
2026/01/28 2,675 2,710 2,651 2,695 521,800
2026/01/27 2,672 2,695 2,662 2,682 627,200
2026/01/26 2,742 2,779 2,672 2,672 795,200
2026/01/23 2,824 2,827 2,761 2,770 971,900
2026/01/22 2,735 2,812 2,728 2,775 804,200
2026/01/21 2,645 2,705 2,643 2,691 449,900
2026/01/20 2,709 2,734 2,684 2,695 645,800
2026/01/19 2,675 2,746 2,673 2,732 627,600
2026/01/16 2,679 2,741 2,653 2,714 675,600
2026/01/15 2,636 2,729 2,634 2,666 825,800
2026/01/14 2,642 2,653 2,612 2,636 560,500
2026/01/13 2,670 2,670 2,610 2,644 747,300
2026/01/09 2,566 2,570 2,521 2,558 522,200
2026/01/08 2,560 2,585 2,542 2,567 360,500
2026/01/07 2,488 2,635 2,477 2,589 957,000
2026/01/06 2,565 2,578 2,518 2,529 597,400
2026/01/05 2,541 2,583 2,518 2,565 479,600

このページの先頭へ