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
1,749.9
円
(10:16)
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 | 13,377,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 360.0 | 389.0 | 351.0 | 372.0 | +12.0 | +3.3 | 10,856,000 |
| 02/03 | 281.0 | 368.0 | 277.0 | 360.0 | +78.0 | +27.7 | 25,830,000 |
| 02/02 | 288.0 | 288.0 | 265.0 | 282.0 | -3.0 | -1.1 | 8,919,000 |
| 02/01 | 269.0 | 296.0 | 268.0 | 285.0 | +20.0 | +7.6 | 6,619,000 |
| 01/12 | 269.0 | 280.0 | 251.0 | 265.0 | -2.0 | -0.8 | 7,615,000 |
| 01/11 | 270.0 | 276.0 | 239.0 | 267.0 | -3.0 | -1.1 | 7,886,000 |
| 01/10 | 264.0 | 288.0 | 262.0 | 270.0 | +10.0 | +3.9 | 9,656,000 |
| 01/09 | 326.0 | 326.0 | 243.0 | 260.0 | -61.0 | -19.0 | 11,417,000 |
| 01/08 | 333.0 | 360.0 | 318.0 | 321.0 | -12.0 | -3.6 | 6,971,000 |
| 01/07 | 401.0 | 402.0 | 322.0 | 333.0 | -48.0 | -12.6 | 5,575,000 |
| 01/06 | 396.0 | 406.0 | 373.0 | 381.0 | -14.0 | -3.5 | 5,154,000 |
| 01/05 | 430.0 | 439.0 | 385.0 | 395.0 | -33.0 | -7.7 | 14,578,000 |
| 01/04 | 388.0 | 448.0 | 371.0 | 428.0 | +45.0 | +11.8 | 12,230,000 |
| 01/03 | 381.0 | 419.0 | 333.0 | 383.0 | +3.0 | +0.8 | 9,243,000 |
| 01/02 | 475.0 | 475.0 | 380.0 | 380.0 | -98.0 | -20.5 | 4,212,000 |
| 01/01 | 476.0 | 493.0 | 420.0 | 478.0 | -20.0 | -4.0 | 6,021,000 |
| 00/12 | 548.0 | 558.0 | 433.0 | 498.0 | -42.0 | -7.8 | 7,983,000 |
| 00/11 | 465.0 | 563.0 | 465.0 | 540.0 | +75.0 | +16.1 | 21,876,000 |
| 00/10 | 455.0 | 485.0 | 438.0 | 465.0 | 0 | 0.0 | 6,791,000 |
| 00/09 | 405.0 | 495.0 | 383.0 | 465.0 | +60.0 | +14.8 | 10,886,000 |
| 00/08 | 414.0 | 448.0 | 396.0 | 405.0 | 0 | 0.0 | 6,285,000 |
| 00/07 | 480.0 | 535.0 | 399.0 | 405.0 | -65.0 | -13.8 | 15,852,000 |
| 00/06 | 392.0 | 475.0 | 392.0 | 470.0 | +78.0 | +19.9 | 17,869,000 |
| 00/05 | 334.0 | 394.0 | 328.0 | 392.0 | +62.0 | +18.8 | 15,258,000 |
| 00/04 | 349.0 | 388.0 | 308.0 | 330.0 | -17.0 | -4.9 | 17,255,000 |
| 00/03 | 351.0 | 360.0 | 292.0 | 347.0 | +1.0 | +0.3 | 13,295,000 |
| 00/02 | 423.0 | 480.0 | 330.0 | 346.0 | -72.0 | -17.2 | 15,498,000 |
| 00/01 | 519.0 | 519.0 | 403.0 | 418.0 | -82.0 | -16.4 | 16,031,000 |
| 99/12 | 435.0 | 548.0 | 435.0 | 500.0 | ー | ー | 14,033,000 |
▶︎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
