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
2026/05/08 11,730 11,830 11,590 11,750 9,300
2026/05/07 11,720 11,910 11,720 11,850 6,300
2026/05/01 11,740 11,760 11,610 11,710 3,300
2026/04/30 11,700 11,750 11,530 11,740 9,500
2026/04/28 11,800 11,900 11,700 11,700 4,500
2026/04/27 11,820 11,820 11,620 11,700 12,600
2026/04/24 11,990 11,990 11,720 11,760 10,200
2026/04/23 12,030 12,030 11,840 11,990 11,500
2026/04/22 12,230 12,230 11,970 12,030 11,100
2026/04/21 12,250 12,250 12,110 12,240 6,900
2026/04/20 12,200 12,230 12,160 12,180 3,700
2026/04/17 12,210 12,240 12,110 12,170 6,100
2026/04/16 12,250 12,280 12,190 12,250 4,100
2026/04/15 12,300 12,390 12,150 12,150 5,700
2026/04/14 12,300 12,350 12,100 12,230 9,800
2026/04/13 12,350 12,420 12,130 12,240 9,500
2026/04/10 12,660 12,660 12,350 12,390 4,400
2026/04/09 12,820 12,820 12,520 12,660 4,000
2026/04/08 12,610 12,820 12,600 12,780 6,400
2026/04/07 12,500 12,560 12,300 12,480 54,000
2026/04/06 12,400 12,470 12,310 12,400 4,600
2026/04/03 12,370 12,390 12,230 12,260 4,400
2026/03/27 13,200 13,520 13,200 13,520 10,100
2026/03/26 13,430 13,440 13,210 13,290 11,000
2026/03/25 13,370 13,440 13,300 13,440 5,900
2026/03/24 13,110 13,460 13,090 13,150 11,400
2026/03/23 13,020 13,020 12,680 12,790 22,000
2026/03/19 13,580 13,580 13,260 13,280 17,100
2026/03/18 13,770 13,780 13,610 13,700 7,700
2026/03/17 13,940 13,940 13,600 13,600 15,600
2026/03/16 13,900 13,910 13,730 13,890 6,600
2026/03/13 13,900 13,900 13,810 13,900 4,100
2026/03/12 14,110 14,120 13,880 13,970 8,400
2026/03/11 14,110 14,320 14,050 14,100 8,200
2026/03/10 13,960 14,060 13,860 14,030 7,000
2026/03/09 13,900 13,900 13,480 13,750 17,600
2026/03/06 14,140 14,150 13,900 14,150 5,300
2026/03/05 14,300 14,350 14,110 14,150 10,500
2026/03/04 14,180 14,180 13,590 13,820 20,700
2026/03/03 14,400 14,500 14,090 14,220 14,300
2026/03/02 14,600 14,600 14,250 14,400 9,300
2026/02/27 14,370 14,640 14,150 14,640 8,500
2026/02/26 14,120 14,390 14,120 14,370 8,800
2026/02/25 13,980 14,180 13,980 14,130 8,400
2026/02/24 13,990 14,040 13,740 13,850 14,000
2026/02/20 13,980 14,370 13,880 13,990 12,300
2026/02/19 13,800 13,890 13,680 13,860 8,700
2026/02/18 13,600 13,780 13,600 13,760 9,000
2026/02/17 13,900 13,900 13,380 13,550 24,000
2026/02/16 14,000 14,000 13,700 13,770 21,300
2026/02/13 14,150 14,210 13,800 13,990 17,500
2026/02/12 14,490 14,490 14,050 14,120 19,800
2026/02/10 14,320 14,650 14,320 14,490 12,000
2026/02/09 14,150 14,430 14,140 14,290 12,500
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

このページの先頭へ