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 |
---|---|
2,432 (24/03/25) | 1,651 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
2,432 (24/03/25) | 1,568 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,350 | 2,377 | 2,341 | 2,372 | +52 | +2.2 | 207,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/15 | 2,381 | 2,413 | 2,380 | 2,400 | +1 | +0.0 | 279,300 |
3/14 | 2,324 | 2,406 | 2,321 | 2,399 | +75 | +3.2 | 300,700 |
3/13 | 2,323 | 2,325 | 2,305 | 2,324 | +8 | +0.4 | 125,900 |
3/12 | 2,331 | 2,334 | 2,298 | 2,316 | -26 | -1.1 | 151,300 |
3/11 | 2,350 | 2,377 | 2,321 | 2,342 | 0 | 0.0 | 232,900 |
3/8 | 2,319 | 2,350 | 2,310 | 2,342 | -2 | -0.1 | 233,100 |
3/7 | 2,338 | 2,368 | 2,331 | 2,344 | +9 | +0.4 | 216,000 |
3/6 | 2,330 | 2,353 | 2,329 | 2,335 | -7 | -0.3 | 167,400 |
3/5 | 2,325 | 2,348 | 2,310 | 2,342 | +6 | +0.3 | 156,900 |
3/4 | 2,373 | 2,384 | 2,334 | 2,336 | -34 | -1.4 | 178,900 |
3/1 | 2,381 | 2,387 | 2,357 | 2,370 | -8 | -0.3 | 110,200 |
2/29 | 2,375 | 2,386 | 2,363 | 2,378 | +19 | +0.8 | 194,200 |
2/28 | 2,367 | 2,382 | 2,355 | 2,359 | 0 | 0.0 | 119,300 |
2/27 | 2,367 | 2,382 | 2,345 | 2,359 | -14 | -0.6 | 140,300 |
2/26 | 2,400 | 2,416 | 2,368 | 2,373 | -22 | -0.9 | 181,300 |
2/22 | 2,385 | 2,397 | 2,376 | 2,395 | +20 | +0.8 | 196,500 |
2/21 | 2,378 | 2,385 | 2,364 | 2,375 | 0 | 0.0 | 148,600 |
2/20 | 2,400 | 2,406 | 2,364 | 2,375 | -24 | -1.0 | 247,400 |
2/19 | 2,343 | 2,399 | 2,337 | 2,399 | +56 | +2.4 | 248,200 |
2/16 | 2,318 | 2,364 | 2,291 | 2,343 | +31 | +1.3 | 357,800 |
2/15 | 2,260 | 2,321 | 2,238 | 2,312 | +66 | +2.9 | 324,100 |
2/14 | 2,272 | 2,272 | 2,222 | 2,246 | -40 | -1.8 | 250,100 |
▶︎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