！決算発表予定日 2025/02/12
5991東証P貸借
業種 金属製品
ニッパツ 株価時系列データ
PTS
1,980.7
円
(12:51)
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 |
|---|---|
| 2,094.0 (25/01/24) | 1,201.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,094.0 (25/01/24) | 1,174.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,966.5 | 1,984.0 | 1,962.0 | 1,980.0 | -11.0 | -0.6 | 411,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,982.0 | 2,003.5 | 1,969.0 | 1,991.0 | +24.5 | +1.3 | 1,019,300 |
| 1/28 | 1,982.0 | 1,999.0 | 1,961.0 | 1,966.5 | -57.0 | -2.8 | 1,696,000 |
| 1/27 | 2,050.0 | 2,067.0 | 2,004.5 | 2,023.5 | -17.5 | -0.9 | 1,465,200 |
| 1/24 | 2,039.0 | 2,094.0 | 2,020.5 | 2,041.0 | +42.0 | +2.1 | 1,834,900 |
| 1/23 | 2,010.0 | 2,058.0 | 1,994.5 | 1,999.0 | -5.5 | -0.3 | 1,145,400 |
| 1/22 | 1,935.5 | 2,013.5 | 1,929.5 | 2,004.5 | +82.0 | +4.3 | 1,075,700 |
| 1/21 | 1,943.5 | 1,954.0 | 1,906.5 | 1,922.5 | +14.5 | +0.8 | 615,200 |
| 1/20 | 1,909.5 | 1,926.0 | 1,896.0 | 1,908.0 | +11.5 | +0.6 | 632,900 |
| 1/17 | 1,897.0 | 1,906.5 | 1,870.0 | 1,896.5 | -0.5 | +0.0 | 649,900 |
| 1/16 | 1,915.0 | 1,931.0 | 1,896.5 | 1,897.0 | -18.0 | -0.9 | 564,300 |
| 1/15 | 1,911.0 | 1,924.5 | 1,898.0 | 1,915.0 | +14.0 | +0.7 | 644,300 |
| 1/14 | 1,945.0 | 1,948.5 | 1,877.5 | 1,901.0 | -44.0 | -2.3 | 931,100 |
| 1/10 | 1,926.5 | 1,959.5 | 1,926.5 | 1,945.0 | +6.5 | +0.3 | 753,600 |
| 1/9 | 1,985.0 | 1,990.0 | 1,938.0 | 1,938.5 | -68.5 | -3.4 | 1,001,000 |
| 1/8 | 1,949.0 | 2,014.5 | 1,937.0 | 2,007.0 | +73.0 | +3.8 | 1,273,200 |
| 1/7 | 1,940.5 | 1,951.5 | 1,919.0 | 1,934.0 | -18.5 | -1.0 | 752,000 |
| 1/6 | 2,000.0 | 2,000.0 | 1,945.5 | 1,952.5 | -47.5 | -2.4 | 739,900 |
| 12/30 | 2,020.0 | 2,025.5 | 1,974.5 | 2,000.0 | -20.0 | -1.0 | 522,300 |
| 12/27 | 2,047.0 | 2,047.0 | 2,005.0 | 2,020.0 | -27.0 | -1.3 | 709,800 |
| 12/26 | 1,942.0 | 2,054.0 | 1,939.0 | 2,047.0 | +118.0 | +6.1 | 1,124,700 |
| 12/25 | 1,940.5 | 1,944.5 | 1,901.5 | 1,929.0 | +18.5 | +1.0 | 737,200 |
| 12/24 | 1,932.0 | 1,937.0 | 1,888.5 | 1,910.5 | +47.0 | +2.5 | 704,600 |
| 12/23 | 1,870.5 | 1,882.5 | 1,847.0 | 1,863.5 | -10.0 | -0.5 | 635,100 |
| 12/20 | 1,897.0 | 1,908.0 | 1,873.5 | 1,873.5 | -20.0 | -1.1 | 669,400 |
| 12/19 | 1,860.0 | 1,905.5 | 1,852.0 | 1,893.5 | -36.5 | -1.9 | 548,300 |
| 12/18 | 1,915.5 | 1,941.0 | 1,912.0 | 1,930.0 | +32.5 | +1.7 | 847,000 |
| 12/17 | 1,887.5 | 1,931.0 | 1,849.0 | 1,897.5 | +59.5 | +3.2 | 930,500 |
| 12/16 | 1,806.5 | 1,846.5 | 1,799.0 | 1,838.0 | +42.0 | +2.3 | 380,600 |
| 12/13 | 1,792.0 | 1,815.0 | 1,777.5 | 1,796.0 | -28.5 | -1.6 | 683,200 |
| 12/12 | 1,825.0 | 1,843.0 | 1,815.0 | 1,824.5 | +12.5 | +0.7 | 647,900 |
▶︎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
