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

ニッピ(7932)の株価時系列情報

ニッピ(7932)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
2026/02/06 14,200 14,220 14,100 14,150 4,700
2026/02/05 14,060 14,260 14,060 14,210 5,900
2026/02/04 14,030 14,060 13,980 14,060 3,600
2026/02/03 13,870 14,040 13,870 14,030 4,300
2026/02/02 14,000 14,030 13,840 13,850 6,100
2026/01/30 13,800 14,060 13,780 14,000 5,800
2026/01/29 13,680 13,820 13,620 13,800 10,700
2026/01/28 13,900 13,900 13,650 13,670 8,900
2026/01/27 13,810 13,960 13,750 13,860 7,000
2026/01/26 14,000 14,000 13,750 13,840 11,500
2026/01/23 14,020 14,110 14,020 14,070 9,000
2026/01/22 13,880 14,180 13,850 14,060 9,400
2026/01/21 13,990 13,990 13,800 13,880 8,000
2026/01/20 13,980 14,110 13,890 14,050 9,000
2026/01/19 14,040 14,040 13,900 13,970 6,200
2026/01/16 13,920 14,040 13,920 14,010 8,900
2026/01/15 13,780 14,020 13,780 13,920 9,400
2026/01/14 13,850 14,020 13,770 13,780 10,100
2026/01/13 13,730 13,850 13,720 13,760 6,500
2026/01/09 13,620 13,720 13,600 13,720 6,700
2026/01/08 13,800 13,880 13,630 13,680 6,200
2026/01/07 13,630 13,830 13,600 13,800 9,800
2026/01/06 13,700 13,800 13,510 13,580 13,700
2026/01/05 13,790 13,950 13,650 13,700 9,200
2025/12/30 13,120 13,870 13,120 13,790 14,500
2025/12/29 13,200 13,430 13,100 13,260 9,200
2025/12/26 12,970 13,000 12,920 12,980 7,300
2025/12/25 12,960 13,030 12,950 12,970 5,400
2025/12/24 12,980 13,000 12,960 12,960 4,500
2025/12/23 13,050 13,070 12,930 12,980 12,600
2025/12/22 12,990 13,060 12,980 13,060 7,100
2025/12/19 12,940 12,970 12,920 12,970 4,500
2025/12/18 12,940 12,950 12,890 12,950 3,500
2025/12/17 12,950 13,020 12,900 12,900 9,000
2025/12/16 12,870 12,940 12,870 12,940 4,900
2025/12/15 12,870 12,950 12,850 12,890 3,900
2025/12/12 12,830 12,920 12,810 12,870 6,800
2025/12/11 12,890 12,900 12,780 12,830 8,700
2025/12/10 12,830 12,920 12,830 12,920 6,000
2025/12/09 12,830 12,900 12,830 12,870 4,100
2025/12/08 12,850 12,930 12,740 12,870 83,500
2025/12/05 12,900 12,940 12,830 12,850 4,100
2025/12/04 12,820 12,920 12,810 12,920 2,300
2025/12/03 12,890 12,910 12,740 12,820 8,600
2025/12/02 12,920 12,950 12,830 12,890 5,500
2025/12/01 13,080 13,100 12,930 12,930 6,200
2025/11/28 12,990 13,170 12,990 13,130 7,000
2025/11/27 13,000 13,090 12,980 12,990 5,600
2025/11/26 13,000 13,100 12,970 13,050 5,800
2025/11/25 13,010 13,120 12,970 13,050 4,900
2025/11/21 12,860 13,000 12,860 13,000 3,900
2025/11/20 12,980 13,110 12,980 13,020 5,500
2025/11/19 12,870 13,030 12,810 12,910 9,800
2025/11/18 12,960 12,960 12,740 12,890 7,300
2025/11/17 13,000 13,100 12,840 12,960 8,200
2025/11/14 12,910 13,180 12,900 12,990 8,200
2025/11/13 12,890 13,060 12,890 13,030 4,700
2025/11/12 12,950 13,050 12,860 12,970 6,000
2025/11/11 13,170 13,200 12,920 12,920 13,600
2025/11/10 12,780 13,100 12,750 12,870 16,000
2025/11/07 12,420 12,520 12,240 12,520 9,500
2025/11/06 12,490 12,570 12,320 12,570 8,100
2025/11/05 12,390 12,390 11,940 12,300 21,600
2025/11/04 12,630 12,670 12,420 12,450 7,500
2025/10/31 12,650 12,760 12,580 12,610 4,700
2025/10/30 12,550 12,690 12,500 12,680 6,500
2025/10/29 12,830 12,920 12,550 12,580 8,700
2025/10/28 13,030 13,080 12,830 12,830 6,100
2025/10/27 13,150 13,270 13,010 13,030 5,500
2025/10/24 12,840 13,170 12,760 13,110 11,500
2025/10/23 12,790 12,810 12,750 12,780 3,100
2025/10/22 12,680 12,870 12,680 12,860 5,400
2025/10/21 12,650 12,690 12,520 12,600 7,700
2025/10/20 12,600 12,850 12,510 12,650 6,900
2025/10/17 12,560 12,620 12,480 12,570 6,600
2025/10/16 12,520 12,690 12,430 12,560 7,800
2025/10/15 12,230 12,410 12,130 12,410 12,000
2025/10/14 12,340 12,500 12,110 12,220 17,500
2025/10/10 12,800 12,900 12,500 12,640 10,300
2025/10/09 13,000 13,000 12,750 12,800 11,500
2025/10/08 12,680 13,040 12,680 13,000 16,400
2025/10/07 12,470 12,700 12,470 12,640 9,000
2025/10/06 12,390 12,480 12,210 12,450 11,600
2025/10/03 12,250 12,340 12,190 12,240 8,200
2025/10/02 12,210 12,250 11,920 12,230 13,200
2025/10/01 12,340 12,340 12,040 12,170 14,900
2025/09/30 12,610 12,750 12,330 12,400 10,400
2025/09/29 12,310 12,500 12,310 12,500 7,700
2025/09/26 12,250 12,500 12,250 12,290 6,400
2025/09/25 12,370 12,400 12,150 12,390 27,900
2025/09/24 12,310 12,490 12,240 12,250 12,000
2025/09/22 12,390 12,420 12,140 12,160 24,800
2025/09/19 11,980 12,460 11,940 12,400 36,000
2025/09/18 11,660 11,770 11,620 11,620 4,300
2025/09/17 11,830 11,880 11,650 11,660 7,600
2025/09/16 11,650 11,890 11,650 11,890 10,600
2025/09/12 11,590 11,690 11,540 11,650 8,100
2025/09/11 11,650 11,700 11,490 11,590 15,100
2025/09/10 11,700 11,700 11,510 11,630 9,600
2025/09/09 11,860 11,930 11,580 11,580 15,400
2025/09/08 12,000 12,150 11,800 11,820 14,200
2025/09/05 11,610 11,920 11,520 11,920 10,700
2025/09/04 11,560 11,600 11,450 11,590 10,800
2025/09/03 11,850 11,960 11,550 11,550 13,100
2025/09/02 11,700 11,900 11,640 11,850 6,100
2025/09/01 11,850 11,900 11,520 11,610 12,100
2025/08/29 11,850 11,890 11,820 11,890 2,900
2025/08/28 11,840 11,900 11,710 11,900 3,400
2025/08/27 11,800 11,930 11,700 11,840 4,800
2025/08/26 11,900 11,900 11,560 11,700 10,200
2025/08/25 11,970 12,000 11,830 11,830 6,700
2025/08/22 11,450 11,920 11,450 11,810 15,400
2025/08/21 11,470 11,480 11,300 11,440 12,800
2025/08/20 11,630 11,630 11,340 11,450 17,800
2025/08/19 11,690 11,730 11,410 11,700 13,200
2025/08/18 11,330 11,890 11,330 11,570 16,600
2025/08/15 11,140 11,300 11,100 11,200 6,800
2025/08/14 11,270 11,280 11,110 11,170 5,400
2025/08/13 11,150 11,150 11,040 11,140 5,200
2025/08/12 10,890 11,230 10,810 11,090 14,200
2025/08/08 11,100 11,100 10,880 10,880 10,400
2025/08/07 11,170 11,300 11,090 11,100 7,900
2025/08/06 11,170 11,170 11,030 11,170 3,200
2025/08/05 10,870 10,960 10,870 10,920 2,900
2025/08/04 11,000 11,070 10,830 10,860 9,000
2025/08/01 10,850 10,970 10,800 10,970 3,600
2025/07/31 10,780 10,920 10,780 10,850 5,300
2025/07/30 10,700 10,830 10,700 10,780 5,300
2025/07/29 10,900 10,900 10,680 10,700 5,500
2025/07/28 10,840 11,000 10,800 10,900 7,000
2025/07/25 10,610 10,760 10,610 10,750 5,800
2025/07/24 10,520 10,720 10,520 10,600 6,400
2025/07/23 10,540 10,680 10,480 10,500 9,000
2025/07/22 10,490 10,620 10,480 10,600 6,500
2025/07/18 10,540 10,610 10,450 10,450 6,500
2025/07/17 10,570 10,580 10,520 10,540 2,200
2025/07/16 10,550 10,600 10,550 10,580 2,700
2025/07/15 10,690 10,690 10,550 10,550 5,100
2025/07/14 10,680 10,700 10,590 10,690 7,500
2025/07/11 10,600 10,720 10,600 10,640 3,000
2025/07/10 10,600 10,630 10,580 10,590 1,800
2025/07/09 10,670 10,710 10,480 10,700 12,400
2025/07/08 10,700 10,740 10,600 10,680 4,000
2025/07/07 11,000 11,000 10,650 10,740 9,200
2025/07/04 10,870 11,190 10,750 10,750 17,200
2025/07/03 10,420 10,790 10,420 10,790 12,600
2025/07/02 10,530 10,530 10,350 10,410 6,500
2025/07/01 10,120 10,550 10,120 10,480 15,800
2025/06/30 9,990 10,080 9,950 10,040 9,200
2025/06/27 9,900 10,000 9,900 9,950 4,200
2025/06/26 9,860 9,940 9,860 9,890 3,400
2025/06/25 9,910 9,910 9,820 9,860 3,700
2025/06/24 9,950 9,960 9,860 9,860 3,900
2025/06/23 9,930 9,940 9,890 9,920 4,800
2025/06/20 9,940 9,970 9,910 9,930 1,500
2025/06/19 9,880 10,010 9,820 9,940 9,000
2025/06/18 9,940 10,000 9,870 9,880 11,200
2025/06/17 9,970 10,020 9,950 9,950 5,900
2025/06/16 10,000 10,040 9,920 9,930 6,900
2025/06/13 10,000 10,000 9,860 10,000 8,200
2025/06/12 10,000 10,010 9,920 10,000 6,400
2025/06/11 9,950 10,160 9,940 9,950 10,500
2025/06/10 10,010 10,010 9,950 9,950 3,300
2025/06/09 9,980 10,080 9,960 10,010 9,100
2025/06/06 9,930 9,960 9,900 9,950 4,300
2025/06/05 9,970 9,970 9,900 9,930 2,700
2025/06/04 9,850 10,000 9,850 9,970 9,200
2025/06/03 9,830 9,870 9,800 9,840 8,100
2025/06/02 9,810 9,920 9,810 9,810 9,400
2025/05/30 9,750 9,880 9,750 9,800 7,600
2025/05/29 9,730 9,840 9,730 9,810 15,900
2025/05/28 9,710 9,770 9,680 9,720 9,100
2025/05/27 9,620 9,780 9,620 9,710 9,900
2025/05/26 9,760 9,820 9,660 9,670 13,000
2025/05/23 9,740 9,830 9,710 9,730 5,900
2025/05/22 9,720 9,850 9,710 9,730 16,600
2025/05/21 9,860 9,860 9,700 9,740 6,000
2025/05/20 9,750 9,900 9,700 9,830 16,000
2025/05/19 9,970 10,030 9,790 9,790 25,500
2025/05/16 9,850 10,250 9,640 9,930 75,600
2025/05/15 9,060 9,170 8,600 8,770 36,300
2025/05/14 8,940 9,200 8,700 9,200 42,500
2025/05/13 8,410 9,060 8,320 8,790 165,300
2025/05/12 7,550 7,550 7,550 7,550 5,100
2025/05/09 6,550 6,550 6,550 6,550 4,000
2025/05/08 5,500 5,560 5,490 5,550 1,300
2025/05/07 5,480 5,490 5,440 5,490 2,200
2025/05/02 5,470 5,480 5,450 5,480 1,000
2025/05/01 5,530 5,530 5,460 5,470 2,100
2025/04/30 5,520 5,530 5,480 5,530 2,300
2025/04/28 5,550 5,550 5,500 5,500 1,500
2025/04/25 5,500 5,530 5,460 5,490 1,300
2025/04/24 5,470 5,500 5,450 5,490 1,500
2025/04/23 5,480 5,490 5,450 5,450 1,900
2025/04/22 5,400 5,440 5,400 5,400 2,100
2025/04/21 5,480 5,480 5,420 5,420 2,200
2025/04/18 5,430 5,480 5,430 5,480 800
2025/04/17 5,430 5,460 5,430 5,430 1,600
2025/04/16 5,450 5,450 5,300 5,390 1,800
2025/04/15 5,470 5,500 5,430 5,440 4,000

このページの先頭へ