！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
2,411.1
円
(10:39)
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) | 1,721 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,491 (24/04/12) | 2,198 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,400 | 2,491 | 2,315 | 2,415 | +43 | +1.8 | 3,737,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,381 | 2,432 | 2,298 | 2,372 | -6 | -0.3 | 4,131,000 |
| 24/02 | 2,250 | 2,416 | 2,218 | 2,378 | +112 | +4.9 | 5,583,600 |
| 24/01 | 2,210 | 2,323 | 2,198 | 2,266 | +43 | +1.9 | 2,796,400 |
| 23/12 | 2,279 | 2,364 | 2,202 | 2,223 | -51 | -2.2 | 3,122,200 |
| 23/11 | 2,310 | 2,313 | 2,106 | 2,274 | -25 | -1.1 | 6,546,900 |
| 23/10 | 2,191 | 2,299 | 2,103 | 2,299 | +126 | +5.8 | 5,028,200 |
| 23/09 | 2,075 | 2,266 | 2,072 | 2,173 | +103 | +5.0 | 5,455,200 |
| 23/08 | 1,875 | 2,085 | 1,846 | 2,070 | +204 | +10.9 | 4,168,000 |
| 23/07 | 1,845 | 1,880 | 1,813 | 1,866 | +23 | +1.3 | 1,901,200 |
| 23/06 | 1,779 | 1,885 | 1,778 | 1,843 | +76 | +4.3 | 2,188,000 |
| 23/05 | 1,773 | 1,853 | 1,758 | 1,767 | -2 | -0.1 | 2,191,900 |
| 23/04 | 1,665 | 1,769 | 1,662 | 1,769 | +109 | +6.6 | 1,720,200 |
| 23/03 | 1,616 | 1,679 | 1,614 | 1,660 | +41 | +2.5 | 2,369,500 |
| 23/02 | 1,634 | 1,639 | 1,578 | 1,619 | -5 | -0.3 | 1,607,700 |
| 23/01 | 1,624 | 1,626 | 1,568 | 1,624 | +4 | +0.3 | 1,353,400 |
| 22/12 | 1,583 | 1,642 | 1,560 | 1,620 | +33 | +2.1 | 2,008,900 |
| 22/11 | 1,573 | 1,637 | 1,549 | 1,587 | +22 | +1.4 | 2,192,700 |
| 22/10 | 1,545 | 1,580 | 1,530 | 1,565 | +11 | +0.7 | 2,359,600 |
| 22/09 | 1,568 | 1,575 | 1,526 | 1,554 | -16 | -1.0 | 2,588,800 |
| 22/08 | 1,610 | 1,625 | 1,561 | 1,570 | -34 | -2.1 | 1,937,400 |
| 22/07 | 1,631 | 1,668 | 1,595 | 1,604 | -28 | -1.7 | 2,170,400 |
| 22/06 | 1,568 | 1,648 | 1,555 | 1,632 | +70 | +4.5 | 2,957,900 |
| 22/05 | 1,697 | 1,714 | 1,552 | 1,562 | -128 | -7.6 | 3,163,000 |
| 22/04 | 1,654 | 1,697 | 1,608 | 1,690 | +27 | +1.6 | 2,702,400 |
| 22/03 | 1,710 | 1,750 | 1,622 | 1,663 | -44 | -2.6 | 3,503,900 |
| 22/02 | 1,676 | 1,716 | 1,644 | 1,707 | +26 | +1.6 | 1,667,900 |
| 22/01 | 1,673 | 1,694 | 1,601 | 1,681 | +25 | +1.5 | 1,935,300 |
| 21/12 | 1,562 | 1,681 | 1,562 | 1,656 | +89 | +5.7 | 1,680,500 |
| 21/11 | 1,640 | 1,659 | 1,566 | 1,567 | -64 | -3.9 | 1,730,100 |
| 21/10 | 1,628 | 1,663 | 1,595 | 1,631 | 0 | 0.0 | 1,407,500 |
▶︎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