7,017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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 13,800.0 | 14,060.0 | 13,780.0 | 14,000.0 | 14,000.0 | 5,800 |
| 2026/01/29 | 13,680.0 | 13,820.0 | 13,620.0 | 13,800.0 | 13,800.0 | 10,700 |
| 2026/01/28 | 13,900.0 | 13,900.0 | 13,650.0 | 13,670.0 | 13,670.0 | 8,900 |
| 2026/01/27 | 13,810.0 | 13,960.0 | 13,750.0 | 13,860.0 | 13,860.0 | 7,000 |
| 2026/01/26 | 14,000.0 | 14,000.0 | 13,750.0 | 13,840.0 | 13,840.0 | 11,500 |
| 2026/01/23 | 14,020.0 | 14,110.0 | 14,020.0 | 14,070.0 | 14,070.0 | 9,000 |
| 2026/01/22 | 13,880.0 | 14,180.0 | 13,850.0 | 14,060.0 | 14,060.0 | 9,400 |
| 2026/01/21 | 13,990.0 | 13,990.0 | 13,800.0 | 13,880.0 | 13,880.0 | 8,000 |
| 2026/01/20 | 13,980.0 | 14,110.0 | 13,890.0 | 14,050.0 | 14,050.0 | 9,000 |
| 2026/01/19 | 14,040.0 | 14,040.0 | 13,900.0 | 13,970.0 | 13,970.0 | 6,200 |
| 2026/01/16 | 13,920.0 | 14,040.0 | 13,920.0 | 14,010.0 | 14,010.0 | 8,900 |
| 2026/01/15 | 13,780.0 | 14,020.0 | 13,780.0 | 13,920.0 | 13,920.0 | 9,400 |
| 2026/01/14 | 13,850.0 | 14,020.0 | 13,770.0 | 13,780.0 | 13,780.0 | 10,100 |
| 2026/01/13 | 13,730.0 | 13,850.0 | 13,720.0 | 13,760.0 | 13,760.0 | 6,500 |
| 2026/01/09 | 13,620.0 | 13,720.0 | 13,600.0 | 13,720.0 | 13,720.0 | 6,700 |
| 2026/01/08 | 13,800.0 | 13,880.0 | 13,630.0 | 13,680.0 | 13,680.0 | 6,200 |
| 2026/01/07 | 13,630.0 | 13,830.0 | 13,600.0 | 13,800.0 | 13,800.0 | 9,800 |
| 2026/01/06 | 13,700.0 | 13,800.0 | 13,510.0 | 13,580.0 | 13,580.0 | 13,700 |
| 2026/01/05 | 13,790.0 | 13,950.0 | 13,650.0 | 13,700.0 | 13,700.0 | 9,200 |
| 2025/12/30 | 13,120.0 | 13,870.0 | 13,120.0 | 13,790.0 | 13,790.0 | 14,500 |
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。
