21,172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) |
|---|---|---|---|---|---|---|
| 2025/05/20 | 9,750.0 | 9,900.0 | 9,700.0 | 9,830.0 | 9,830.0 | 16,000 |
| 2025/05/19 | 9,970.0 | 10,030.0 | 9,790.0 | 9,790.0 | 9,790.0 | 25,500 |
| 2025/05/16 | 9,850.0 | 10,250.0 | 9,640.0 | 9,930.0 | 9,930.0 | 75,600 |
| 2025/05/15 | 9,060.0 | 9,170.0 | 8,600.0 | 8,770.0 | 8,770.0 | 36,300 |
| 2025/05/14 | 8,940.0 | 9,200.0 | 8,700.0 | 9,200.0 | 9,200.0 | 42,500 |
| 2025/05/13 | 8,410.0 | 9,060.0 | 8,320.0 | 8,790.0 | 8,790.0 | 165,300 |
| 2025/05/12 | 7,550.0 | 7,550.0 | 7,550.0 | 7,550.0 | 7,550.0 | 5,100 |
| 2025/05/09 | 6,550.0 | 6,550.0 | 6,550.0 | 6,550.0 | 6,550.0 | 4,000 |
| 2025/05/08 | 5,500.0 | 5,560.0 | 5,490.0 | 5,550.0 | 5,550.0 | 1,300 |
| 2025/05/07 | 5,480.0 | 5,490.0 | 5,440.0 | 5,490.0 | 5,490.0 | 2,200 |
| 2025/05/02 | 5,470.0 | 5,480.0 | 5,450.0 | 5,480.0 | 5,480.0 | 1,000 |
| 2025/05/01 | 5,530.0 | 5,530.0 | 5,460.0 | 5,470.0 | 5,470.0 | 2,100 |
| 2025/04/30 | 5,520.0 | 5,530.0 | 5,480.0 | 5,530.0 | 5,530.0 | 2,300 |
| 2025/04/28 | 5,550.0 | 5,550.0 | 5,500.0 | 5,500.0 | 5,500.0 | 1,500 |
| 2025/04/25 | 5,500.0 | 5,530.0 | 5,460.0 | 5,490.0 | 5,490.0 | 1,300 |
| 2025/04/24 | 5,470.0 | 5,500.0 | 5,450.0 | 5,490.0 | 5,490.0 | 1,500 |
| 2025/04/23 | 5,480.0 | 5,490.0 | 5,450.0 | 5,450.0 | 5,450.0 | 1,900 |
| 2025/04/22 | 5,400.0 | 5,440.0 | 5,400.0 | 5,400.0 | 5,400.0 | 2,100 |
| 2025/04/21 | 5,480.0 | 5,480.0 | 5,420.0 | 5,420.0 | 5,420.0 | 2,200 |
| 2025/04/18 | 5,430.0 | 5,480.0 | 5,430.0 | 5,480.0 | 5,480.0 | 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。
