!決算発表予定日 2024/05/14
2001東証P貸借
業種 食料品
ニップン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,491 (24/04/12) | 1,760 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
2,491 (24/04/12) | 2,198 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 2,435 | 2,435 | 2,405 | 2,413 | -22 | -0.9 | 101,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/30 | 2,425 | 2,437 | 2,393 | 2,435 | +24 | +1.0 | 178,400 |
4/26 | 2,396 | 2,415 | 2,354 | 2,411 | +5 | +0.2 | 252,900 |
4/25 | 2,417 | 2,419 | 2,399 | 2,406 | -12 | -0.5 | 109,600 |
4/24 | 2,424 | 2,433 | 2,406 | 2,418 | +2 | +0.1 | 200,300 |
4/23 | 2,394 | 2,419 | 2,381 | 2,416 | +31 | +1.3 | 127,500 |
4/22 | 2,399 | 2,426 | 2,370 | 2,385 | 0 | 0.0 | 558,100 |
4/19 | 2,429 | 2,435 | 2,371 | 2,385 | -41 | -1.7 | 164,800 |
4/18 | 2,418 | 2,452 | 2,404 | 2,426 | +16 | +0.7 | 174,800 |
4/17 | 2,420 | 2,424 | 2,394 | 2,410 | +7 | +0.3 | 163,800 |
4/16 | 2,423 | 2,430 | 2,377 | 2,403 | -40 | -1.6 | 207,100 |
4/15 | 2,448 | 2,461 | 2,426 | 2,443 | -48 | -1.9 | 239,000 |
4/12 | 2,430 | 2,491 | 2,417 | 2,491 | +68 | +2.8 | 367,000 |
4/11 | 2,390 | 2,425 | 2,383 | 2,423 | +21 | +0.9 | 175,700 |
4/10 | 2,408 | 2,423 | 2,402 | 2,402 | -5 | -0.2 | 141,900 |
4/9 | 2,422 | 2,424 | 2,393 | 2,407 | -3 | -0.1 | 163,300 |
4/8 | 2,380 | 2,421 | 2,377 | 2,410 | +33 | +1.4 | 289,000 |
4/5 | 2,348 | 2,382 | 2,336 | 2,377 | +5 | +0.2 | 154,100 |
4/4 | 2,369 | 2,378 | 2,347 | 2,372 | +10 | +0.4 | 183,900 |
4/3 | 2,338 | 2,374 | 2,315 | 2,362 | +12 | +0.5 | 166,900 |
4/2 | 2,395 | 2,395 | 2,339 | 2,350 | -50 | -2.1 | 193,500 |
4/1 | 2,400 | 2,409 | 2,387 | 2,400 | +28 | +1.2 | 213,400 |
3/29 | 2,350 | 2,377 | 2,341 | 2,372 | +52 | +2.2 | 207,700 |
3/28 | 2,366 | 2,375 | 2,319 | 2,320 | -90 | -3.7 | 259,300 |
3/27 | 2,420 | 2,432 | 2,402 | 2,410 | +6 | +0.3 | 315,900 |
3/26 | 2,415 | 2,416 | 2,390 | 2,404 | -4 | -0.2 | 188,800 |
3/25 | 2,428 | 2,432 | 2,405 | 2,408 | 0 | 0.0 | 268,400 |
3/22 | 2,404 | 2,417 | 2,394 | 2,408 | 0 | 0.0 | 173,600 |
3/21 | 2,410 | 2,423 | 2,402 | 2,408 | -14 | -0.6 | 226,400 |
3/19 | 2,390 | 2,422 | 2,387 | 2,422 | +28 | +1.2 | 151,600 |
3/18 | 2,424 | 2,428 | 2,387 | 2,394 | -6 | -0.3 | 186,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて