2001東証P貸借
業種 食料品
ニップン 株価時系列データ
PTS
2,151.4
円
(13:44)
株価は15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) | 2,088 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,491 (24/04/12) | 2,088 (24/11/27) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,125 | 2,163 | 2,118 | 2,150 | +26 | +1.2 | 1,354,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,669 | 1,771 | 1,660 | 1,756 | +85 | +5.1 | 2,183,600 |
| 17/04 | 1,658 | 1,724 | 1,613 | 1,671 | +27 | +1.6 | 2,098,500 |
| 17/03 | 1,713 | 1,734 | 1,644 | 1,644 | -58 | -3.4 | 2,615,500 |
| 17/02 | 1,583 | 1,729 | 1,569 | 1,702 | +102 | +6.4 | 1,911,800 |
| 17/01 | 1,626 | 1,699 | 1,576 | 1,600 | -26 | -1.6 | 1,834,800 |
| 16/12 | 1,548 | 1,640 | 1,513 | 1,626 | +80 | +5.2 | 2,173,200 |
| 16/11 | 1,548 | 1,596 | 1,475 | 1,546 | -8 | -0.5 | 2,218,600 |
| 16/10 | 1,565 | 1,607 | 1,520 | 1,554 | +6 | +0.4 | 2,785,200 |
| 16/09 | 1,442 | 1,636 | 1,430 | 1,548 | +112 | +7.8 | 2,027,700 |
| 16/08 | 1,498 | 1,592 | 1,422 | 1,436 | -66 | -4.4 | 2,057,000 |
| 16/07 | 1,602 | 1,646 | 1,490 | 1,502 | -94 | -5.9 | 1,945,500 |
| 16/06 | 1,686 | 1,698 | 1,430 | 1,596 | -106 | -6.2 | 1,933,000 |
| 16/05 | 1,626 | 1,734 | 1,596 | 1,702 | +16 | +1.0 | 1,986,000 |
| 16/04 | 1,832 | 1,832 | 1,666 | 1,686 | -164 | -8.9 | 2,837,000 |
| 16/03 | 1,642 | 1,940 | 1,630 | 1,850 | +200 | +12.1 | 4,150,000 |
| 16/02 | 1,750 | 1,850 | 1,562 | 1,650 | -94 | -5.4 | 3,791,000 |
| 16/01 | 1,708 | 1,748 | 1,518 | 1,744 | +6 | +0.4 | 3,092,000 |
| 15/12 | 1,680 | 1,790 | 1,634 | 1,738 | +60 | +3.6 | 2,772,500 |
| 15/11 | 1,478 | 1,698 | 1,420 | 1,678 | +172 | +11.4 | 3,027,500 |
| 15/10 | 1,500 | 1,528 | 1,418 | 1,506 | +14 | +0.9 | 2,750,000 |
| 15/09 | 1,532 | 1,542 | 1,396 | 1,492 | -54 | -3.5 | 3,229,000 |
| 15/08 | 1,640 | 1,696 | 1,388 | 1,546 | -104 | -6.3 | 3,736,500 |
| 15/07 | 1,488 | 1,668 | 1,450 | 1,650 | +168 | +11.3 | 4,104,000 |
| 15/06 | 1,360 | 1,504 | 1,356 | 1,482 | +116 | +8.5 | 3,976,000 |
| 15/05 | 1,180 | 1,374 | 1,174 | 1,366 | +184 | +15.6 | 3,121,000 |
| 15/04 | 1,182 | 1,216 | 1,162 | 1,182 | -6 | -0.5 | 2,294,000 |
| 15/03 | 1,178 | 1,244 | 1,160 | 1,188 | +12 | +1.0 | 3,153,000 |
| 15/02 | 1,106 | 1,188 | 1,070 | 1,176 | +58 | +5.2 | 2,636,000 |
| 15/01 | 1,070 | 1,124 | 1,018 | 1,118 | +48 | +4.5 | 2,775,000 |
| 14/12 | 1,060 | 1,080 | 1,020 | 1,070 | +6 | +0.6 | 2,287,500 |
▶︎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
