20,161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) |
|---|---|---|---|---|---|---|
| 2024/12/10 | 5,500.0 | 5,560.0 | 5,500.0 | 5,540.0 | 5,540.0 | 5,500 |
| 2024/12/09 | 5,600.0 | 5,600.0 | 5,560.0 | 5,560.0 | 5,560.0 | 700 |
| 2024/12/06 | 5,560.0 | 5,630.0 | 5,530.0 | 5,540.0 | 5,540.0 | 7,500 |
| 2024/12/05 | 5,600.0 | 5,600.0 | 5,560.0 | 5,560.0 | 5,560.0 | 1,700 |
| 2024/12/04 | 5,610.0 | 5,610.0 | 5,610.0 | 5,610.0 | 5,610.0 | 300 |
| 2024/12/03 | 5,580.0 | 5,620.0 | 5,580.0 | 5,610.0 | 5,610.0 | 6,700 |
| 2024/12/02 | 5,570.0 | 5,580.0 | 5,570.0 | 5,580.0 | 5,580.0 | 900 |
| 2024/11/29 | 5,590.0 | 5,590.0 | 5,570.0 | 5,570.0 | 5,570.0 | 200 |
| 2024/11/28 | 5,550.0 | 5,590.0 | 5,550.0 | 5,580.0 | 5,580.0 | 900 |
| 2024/11/27 | 5,610.0 | 5,610.0 | 5,510.0 | 5,600.0 | 5,600.0 | 7,000 |
| 2024/11/26 | 5,610.0 | 5,630.0 | 5,610.0 | 5,610.0 | 5,610.0 | 900 |
| 2024/11/25 | 5,630.0 | 5,650.0 | 5,580.0 | 5,610.0 | 5,610.0 | 6,500 |
| 2024/11/22 | 5,620.0 | 5,700.0 | 5,620.0 | 5,630.0 | 5,630.0 | 3,000 |
| 2024/11/21 | 5,630.0 | 5,630.0 | 5,620.0 | 5,630.0 | 5,630.0 | 3,000 |
| 2024/11/20 | 5,700.0 | 5,700.0 | 5,610.0 | 5,650.0 | 5,650.0 | 3,400 |
| 2024/11/19 | 5,660.0 | 5,720.0 | 5,640.0 | 5,700.0 | 5,700.0 | 2,400 |
| 2024/11/18 | 5,620.0 | 5,700.0 | 5,600.0 | 5,700.0 | 5,700.0 | 4,000 |
| 2024/11/15 | 5,680.0 | 5,740.0 | 5,640.0 | 5,640.0 | 5,640.0 | 4,900 |
| 2024/11/14 | 5,700.0 | 5,750.0 | 5,690.0 | 5,700.0 | 5,700.0 | 1,700 |
| 2024/11/13 | 5,720.0 | 5,820.0 | 5,720.0 | 5,720.0 | 5,720.0 | 2,800 |
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。
