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
1,752
円
(14:18)
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 |
|---|---|
| 1,964.5 (24/11/12) | 1,081.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,964.5 (24/11/12) | 1,174.0 (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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,849.0 | 1,964.5 | 1,711.5 | 1,750.5 | -143.5 | -7.6 | 13,032,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,817.0 | 1,930.0 | 1,810.5 | 1,894.0 | +76.0 | +4.2 | 14,184,100 |
| 24/09 | 1,683.5 | 1,895.5 | 1,573.0 | 1,818.0 | +150.5 | +9.0 | 13,022,800 |
| 24/08 | 1,619.0 | 1,741.0 | 1,201.0 | 1,667.5 | +8.5 | +0.5 | 13,238,300 |
| 24/07 | 1,620.5 | 1,754.5 | 1,588.5 | 1,659.0 | +55.5 | +3.5 | 11,255,800 |
| 24/06 | 1,733.5 | 1,747.0 | 1,496.0 | 1,603.5 | -140.5 | -8.1 | 11,810,500 |
| 24/05 | 1,614.0 | 1,903.0 | 1,570.0 | 1,744.0 | +141.5 | +8.8 | 22,165,000 |
| 24/04 | 1,500.0 | 1,609.0 | 1,447.0 | 1,602.5 | +105.5 | +7.1 | 13,601,600 |
| 24/03 | 1,433.0 | 1,524.5 | 1,383.0 | 1,497.0 | +59.0 | +4.1 | 13,833,300 |
| 24/02 | 1,218.5 | 1,546.0 | 1,216.5 | 1,438.0 | +210.5 | +17.2 | 15,618,000 |
| 24/01 | 1,185.5 | 1,236.5 | 1,174.0 | 1,227.5 | +30.5 | +2.6 | 6,824,600 |
| 23/12 | 1,125.0 | 1,207.0 | 1,081.0 | 1,197.0 | +72.0 | +6.4 | 9,032,400 |
| 23/11 | 1,085.0 | 1,206.0 | 1,082.0 | 1,125.0 | +68.0 | +6.4 | 8,079,900 |
| 23/10 | 1,145.5 | 1,148.5 | 1,029.0 | 1,057.0 | -87.0 | -7.6 | 6,868,500 |
| 23/09 | 1,126.5 | 1,190.5 | 1,121.5 | 1,144.0 | +13.0 | +1.2 | 6,571,900 |
| 23/08 | 1,140.0 | 1,161.5 | 1,078.0 | 1,131.0 | -6.0 | -0.5 | 9,375,500 |
| 23/07 | 1,067.5 | 1,142.0 | 1,000.5 | 1,137.0 | +88.5 | +8.4 | 7,022,000 |
| 23/06 | 938.0 | 1,067.0 | 927.0 | 1,048.5 | +103.5 | +11.0 | 8,763,600 |
| 23/05 | 1,015.0 | 1,022.0 | 939.0 | 945.0 | -57.0 | -5.7 | 7,678,600 |
| 23/04 | 956.0 | 1,005.0 | 895.0 | 1,002.0 | +55.0 | +5.8 | 7,688,700 |
| 23/03 | 903.0 | 984.0 | 879.0 | 947.0 | +40.0 | +4.4 | 9,399,200 |
| 23/02 | 918.0 | 928.0 | 857.0 | 907.0 | -7.0 | -0.8 | 8,576,100 |
| 23/01 | 836.0 | 916.0 | 819.0 | 914.0 | +68.0 | +8.0 | 6,676,400 |
| 22/12 | 940.0 | 940.0 | 823.0 | 846.0 | -69.0 | -7.5 | 8,350,000 |
| 22/11 | 825.0 | 936.0 | 809.0 | 915.0 | +91.0 | +11.0 | 13,517,600 |
| 22/10 | 850.0 | 909.0 | 800.0 | 824.0 | -27.0 | -3.2 | 10,765,600 |
| 22/09 | 935.0 | 972.0 | 845.0 | 851.0 | -94.0 | -10.0 | 7,940,300 |
| 22/08 | 910.0 | 973.0 | 896.0 | 945.0 | +44.0 | +4.9 | 6,380,500 |
| 22/07 | 885.0 | 950.0 | 822.0 | 901.0 | +8.0 | +0.9 | 9,892,700 |
| 22/06 | 931.0 | 973.0 | 858.0 | 893.0 | -30.0 | -3.3 | 12,959,500 |
| 22/05 | 842.0 | 948.0 | 821.0 | 923.0 | +81.0 | +9.6 | 10,187,100 |
▶︎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
