8,013円
ニッピの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 11,240.0 | 11,330.0 | 11,240.0 | 11,300.0 | 11,300.0 | 3,800 |
| 2026/10/16 | 11,230.0 | 11,300.0 | 11,200.0 | 11,300.0 | 11,300.0 | 11,700 |
| 2026/10/15 | 11,240.0 | 11,250.0 | 11,160.0 | 11,190.0 | 11,190.0 | 13,000 |
| 2026/10/14 | 11,300.0 | 11,300.0 | 11,220.0 | 11,220.0 | 11,220.0 | 8,200 |
| 2026/10/13 | 11,200.0 | 11,290.0 | 11,200.0 | 11,290.0 | 11,290.0 | 9,100 |
| 2026/10/09 | 11,120.0 | 11,240.0 | 11,120.0 | 11,190.0 | 11,190.0 | 8,300 |
| 2026/10/08 | 11,170.0 | 11,170.0 | 11,080.0 | 11,170.0 | 11,170.0 | 8,900 |
| 2026/10/07 | 11,250.0 | 11,330.0 | 11,160.0 | 11,230.0 | 11,230.0 | 11,300 |
| 2026/10/06 | 11,200.0 | 11,260.0 | 11,200.0 | 11,250.0 | 11,250.0 | 7,900 |
| 2026/10/05 | 11,120.0 | 11,180.0 | 11,070.0 | 11,180.0 | 11,180.0 | 11,200 |
| 2026/10/02 | 11,220.0 | 11,220.0 | 11,090.0 | 11,120.0 | 11,120.0 | 20,100 |
| 2026/10/01 | 11,400.0 | 11,400.0 | 11,210.0 | 11,290.0 | 11,290.0 | 15,000 |
| 2026/09/30 | 11,320.0 | 11,390.0 | 11,300.0 | 11,390.0 | 11,390.0 | 6,600 |
| 2026/09/29 | 11,440.0 | 11,440.0 | 11,310.0 | 11,310.0 | 11,310.0 | 10,600 |
| 2026/09/28 | 11,600.0 | 11,610.0 | 11,420.0 | 11,480.0 | 11,480.0 | 9,200 |
| 2026/09/25 | 11,590.0 | 11,620.0 | 11,500.0 | 11,510.0 | 11,510.0 | 8,400 |
| 2026/09/24 | 11,500.0 | 11,560.0 | 11,480.0 | 11,500.0 | 11,500.0 | 7,300 |
| 2026/09/18 | 11,490.0 | 11,580.0 | 11,490.0 | 11,540.0 | 11,540.0 | 3,000 |
| 2026/09/17 | 11,500.0 | 11,620.0 | 11,490.0 | 11,490.0 | 11,490.0 | 5,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ニッピの取引履歴を振り返りませんか？
ニッピの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
