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
2026/03/27 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