！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,425 | 2,437 | 2,393 | 2,432 | +21 | +0.9 | 464,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,200 | 2,266 | 2,159 | 2,173 | -17 | -0.8 | 1,692,100 |
| 9/22 | 2,171 | 2,218 | 2,157 | 2,190 | +38 | +1.8 | 1,369,000 |
| 9/15 | 2,125 | 2,170 | 2,107 | 2,152 | +43 | +2.0 | 1,170,100 |
| 9/8 | 2,106 | 2,139 | 2,087 | 2,109 | +9 | +0.4 | 934,600 |
| 9/1 | 2,040 | 2,106 | 2,034 | 2,100 | +79 | +3.9 | 1,051,900 |
| 8/25 | 2,020 | 2,046 | 1,994 | 2,021 | +27 | +1.4 | 517,200 |
| 8/18 | 2,061 | 2,080 | 1,985 | 1,994 | -55 | -2.7 | 906,700 |
| 8/10 | 2,026 | 2,057 | 1,937 | 2,049 | +183 | +9.8 | 1,602,600 |
| 8/4 | 1,880 | 1,883 | 1,846 | 1,866 | +3 | +0.2 | 490,400 |
| 7/28 | 1,857 | 1,878 | 1,829 | 1,863 | +23 | +1.3 | 485,800 |
| 7/21 | 1,818 | 1,850 | 1,817 | 1,840 | +22 | +1.2 | 314,800 |
| 7/14 | 1,827 | 1,853 | 1,815 | 1,818 | -8 | -0.4 | 494,500 |
| 7/7 | 1,845 | 1,870 | 1,813 | 1,826 | -17 | -0.9 | 494,700 |
| 6/30 | 1,852 | 1,870 | 1,821 | 1,843 | -9 | -0.5 | 415,400 |
| 6/23 | 1,847 | 1,885 | 1,832 | 1,852 | +20 | +1.1 | 548,800 |
| 6/16 | 1,847 | 1,859 | 1,821 | 1,832 | -11 | -0.6 | 517,000 |
| 6/9 | 1,825 | 1,848 | 1,801 | 1,843 | +33 | +1.8 | 538,800 |
| 6/2 | 1,816 | 1,817 | 1,762 | 1,810 | +5 | +0.3 | 488,300 |
| 5/26 | 1,819 | 1,849 | 1,804 | 1,805 | -14 | -0.8 | 374,600 |
| 5/19 | 1,810 | 1,853 | 1,801 | 1,819 | +19 | +1.1 | 549,800 |
| 5/12 | 1,777 | 1,824 | 1,760 | 1,800 | +32 | +1.8 | 759,000 |
| 5/2 | 1,773 | 1,784 | 1,758 | 1,768 | -1 | -0.1 | 188,200 |
| 4/28 | 1,724 | 1,769 | 1,713 | 1,769 | +56 | +3.3 | 473,700 |
| 4/21 | 1,693 | 1,719 | 1,685 | 1,713 | +21 | +1.2 | 340,100 |
| 4/14 | 1,681 | 1,697 | 1,673 | 1,692 | +12 | +0.7 | 369,800 |
| 4/7 | 1,665 | 1,708 | 1,662 | 1,680 | +20 | +1.2 | 536,600 |
| 3/31 | 1,665 | 1,675 | 1,638 | 1,660 | +11 | +0.7 | 718,100 |
| 3/24 | 1,650 | 1,655 | 1,635 | 1,649 | -8 | -0.5 | 354,300 |
| 3/17 | 1,670 | 1,674 | 1,630 | 1,657 | -13 | -0.8 | 462,500 |
| 3/10 | 1,649 | 1,679 | 1,639 | 1,670 | +24 | +1.5 | 517,200 |
▶︎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