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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 5,310 | 5,380 | 5,310 | 5,350 | 2,500 |
| 2025/04/11 | 5,180 | 5,190 | 5,110 | 5,190 | 1,200 |
| 2025/04/10 | 5,340 | 5,350 | 5,200 | 5,240 | 6,800 |
| 2025/04/09 | 5,260 | 5,260 | 4,960 | 5,020 | 14,400 |
| 2025/04/08 | 5,250 | 5,360 | 5,250 | 5,310 | 9,100 |
| 2025/04/07 | 5,050 | 5,140 | 4,900 | 4,985 | 24,400 |
| 2025/04/04 | 5,480 | 5,480 | 5,250 | 5,390 | 16,700 |
| 2025/04/03 | 5,600 | 5,610 | 5,500 | 5,530 | 6,700 |
| 2025/04/02 | 5,730 | 5,730 | 5,670 | 5,710 | 900 |
| 2025/04/01 | 5,730 | 5,790 | 5,700 | 5,730 | 3,600 |
| 2025/03/31 | 5,770 | 5,770 | 5,660 | 5,710 | 32,500 |
| 2025/03/28 | 5,710 | 5,900 | 5,710 | 5,820 | 97,100 |
| 2025/03/27 | 5,880 | 5,940 | 5,880 | 5,930 | 2,700 |
| 2025/03/26 | 5,910 | 5,950 | 5,880 | 5,880 | 2,900 |
| 2025/03/25 | 5,880 | 5,950 | 5,880 | 5,910 | 2,100 |
| 2025/03/24 | 5,930 | 5,950 | 5,850 | 5,880 | 5,300 |
| 2025/03/21 | 5,910 | 5,940 | 5,840 | 5,880 | 3,500 |
| 2025/03/19 | 5,940 | 5,980 | 5,900 | 5,900 | 1,700 |
| 2025/03/18 | 5,890 | 5,950 | 5,870 | 5,900 | 2,600 |
| 2025/03/17 | 5,910 | 5,960 | 5,860 | 5,860 | 4,500 |
| 2025/03/14 | 5,920 | 5,920 | 5,860 | 5,870 | 2,500 |
| 2025/03/13 | 5,910 | 5,930 | 5,900 | 5,930 | 1,200 |
| 2025/03/12 | 5,900 | 5,920 | 5,880 | 5,910 | 900 |
| 2025/03/11 | 5,870 | 5,920 | 5,770 | 5,910 | 2,900 |
| 2025/03/10 | 5,890 | 5,900 | 5,880 | 5,900 | 2,400 |
| 2025/03/07 | 5,920 | 5,940 | 5,900 | 5,900 | 2,100 |
| 2025/03/06 | 5,840 | 5,910 | 5,830 | 5,910 | 2,200 |
| 2025/03/05 | 5,840 | 5,840 | 5,800 | 5,840 | 1,500 |
| 2025/03/04 | 5,800 | 5,840 | 5,760 | 5,840 | 800 |
| 2025/03/03 | 5,860 | 5,900 | 5,760 | 5,810 | 6,200 |
| 2025/02/28 | 5,930 | 5,930 | 5,840 | 5,840 | 900 |
| 2025/02/27 | 5,950 | 5,950 | 5,910 | 5,950 | 900 |
| 2025/02/26 | 5,910 | 5,930 | 5,840 | 5,930 | 2,300 |
| 2025/02/25 | 5,930 | 5,940 | 5,910 | 5,910 | 800 |
| 2025/02/21 | 5,970 | 5,970 | 5,940 | 5,960 | 300 |
| 2025/02/20 | 5,980 | 5,980 | 5,930 | 5,980 | 1,200 |
| 2025/02/19 | 6,010 | 6,040 | 5,980 | 5,980 | 500 |
| 2025/02/18 | 6,050 | 6,050 | 5,950 | 6,050 | 1,300 |
| 2025/02/17 | 6,060 | 6,060 | 5,990 | 6,050 | 3,200 |
| 2025/02/14 | 5,980 | 6,030 | 5,960 | 6,030 | 1,900 |
| 2025/02/13 | 5,960 | 5,970 | 5,930 | 5,960 | 3,300 |
| 2025/02/12 | 5,970 | 6,040 | 5,940 | 5,950 | 2,400 |
| 2025/02/10 | 5,860 | 6,180 | 5,860 | 5,970 | 8,900 |
| 2025/02/07 | 5,820 | 5,830 | 5,750 | 5,750 | 4,600 |
| 2025/02/06 | 5,710 | 5,810 | 5,700 | 5,760 | 5,100 |
| 2025/02/05 | 5,700 | 5,720 | 5,690 | 5,690 | 1,000 |
| 2025/02/04 | 5,680 | 5,700 | 5,660 | 5,700 | 2,000 |
| 2025/02/03 | 5,690 | 5,690 | 5,650 | 5,660 | 3,200 |
| 2025/01/31 | 5,700 | 5,700 | 5,670 | 5,690 | 900 |
| 2025/01/30 | 5,760 | 5,760 | 5,690 | 5,700 | 3,300 |
| 2025/01/29 | 5,730 | 5,740 | 5,700 | 5,710 | 900 |
| 2025/01/28 | 5,700 | 5,720 | 5,670 | 5,710 | 3,300 |
| 2025/01/27 | 5,680 | 5,680 | 5,650 | 5,650 | 1,300 |
| 2025/01/24 | 5,660 | 5,660 | 5,660 | 5,660 | 400 |
| 2025/01/23 | 5,670 | 5,670 | 5,660 | 5,660 | 400 |
| 2025/01/22 | 5,710 | 5,730 | 5,670 | 5,670 | 1,300 |
| 2025/01/21 | 5,660 | 5,690 | 5,660 | 5,690 | 800 |
| 2025/01/20 | 5,690 | 5,720 | 5,660 | 5,660 | 1,800 |
| 2025/01/17 | 5,630 | 5,700 | 5,630 | 5,650 | 1,100 |
| 2025/01/16 | 5,650 | 5,810 | 5,650 | 5,680 | 4,300 |
| 2025/01/15 | 5,620 | 5,740 | 5,620 | 5,670 | 1,700 |
| 2025/01/14 | 5,700 | 5,710 | 5,640 | 5,690 | 1,800 |
| 2025/01/10 | 5,730 | 5,770 | 5,700 | 5,700 | 1,000 |
| 2025/01/09 | 5,760 | 5,770 | 5,700 | 5,770 | 2,500 |
| 2025/01/08 | 5,830 | 5,840 | 5,770 | 5,770 | 1,600 |
| 2025/01/07 | 5,830 | 5,830 | 5,760 | 5,780 | 1,900 |
| 2025/01/06 | 5,630 | 5,880 | 5,630 | 5,760 | 7,000 |