2001東証P貸借
業種 食料品
ニップン 株価時系列データ
PTS
2,149.9
円
取引時間外
(15:24)
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 | 2,147 | +23 | +1.1 | 1,511,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,120 | 1,130 | 1,050 | 1,064 | -50 | -4.5 | 1,873,000 |
| 14/10 | 1,068 | 1,114 | 982 | 1,114 | +52 | +4.9 | 2,161,000 |
| 14/09 | 1,046 | 1,088 | 1,042 | 1,062 | +16 | +1.5 | 2,040,500 |
| 14/08 | 1,042 | 1,058 | 990 | 1,046 | 0 | 0.0 | 1,840,000 |
| 14/07 | 1,078 | 1,088 | 1,020 | 1,046 | -32 | -3.0 | 2,522,500 |
| 14/06 | 1,092 | 1,104 | 1,050 | 1,078 | +2 | +0.2 | 2,728,500 |
| 14/05 | 1,144 | 1,174 | 1,068 | 1,076 | -64 | -5.6 | 2,628,000 |
| 14/04 | 1,132 | 1,146 | 1,062 | 1,140 | +10 | +0.9 | 3,582,500 |
| 14/03 | 1,024 | 1,154 | 1,014 | 1,130 | +98 | +9.5 | 5,624,000 |
| 14/02 | 1,026 | 1,048 | 966 | 1,032 | +4 | +0.4 | 2,550,500 |
| 14/01 | 1,038 | 1,070 | 1,000 | 1,028 | -8 | -0.8 | 2,915,500 |
| 13/12 | 974 | 1,038 | 960 | 1,036 | +60 | +6.2 | 3,688,500 |
| 13/11 | 948 | 984 | 930 | 976 | +30 | +3.2 | 2,849,000 |
| 13/10 | 986 | 990 | 934 | 946 | -40 | -4.1 | 2,970,500 |
| 13/09 | 966 | 1,014 | 966 | 986 | +26 | +2.7 | 1,871,500 |
| 13/08 | 1,030 | 1,068 | 960 | 960 | -60 | -5.9 | 1,908,500 |
| 13/07 | 1,000 | 1,078 | 994 | 1,020 | +20 | +2.0 | 3,193,500 |
| 13/06 | 946 | 1,002 | 860 | 1,000 | +38 | +4.0 | 3,081,500 |
| 13/05 | 902 | 1,008 | 888 | 962 | +56 | +6.2 | 3,646,500 |
| 13/04 | 860 | 920 | 784 | 906 | +40 | +4.6 | 3,628,500 |
| 13/03 | 814 | 876 | 814 | 866 | +50 | +6.1 | 3,738,000 |
| 13/02 | 772 | 816 | 762 | 816 | +46 | +6.0 | 2,525,500 |
| 13/01 | 710 | 776 | 706 | 770 | +70 | +10.0 | 2,775,500 |
| 12/12 | 698 | 716 | 690 | 700 | +4 | +0.6 | 1,798,000 |
| 12/11 | 674 | 708 | 666 | 696 | +28 | +4.2 | 1,226,000 |
| 12/10 | 688 | 692 | 652 | 668 | -28 | -4.0 | 1,183,000 |
| 12/09 | 672 | 696 | 660 | 696 | +20 | +3.0 | 1,004,000 |
| 12/08 | 688 | 716 | 672 | 676 | -14 | -2.0 | 1,305,000 |
| 12/07 | 708 | 730 | 676 | 690 | -10 | -1.4 | 1,664,500 |
| 12/06 | 668 | 706 | 652 | 700 | +36 | +5.4 | 1,552,000 |
▶︎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
