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
1,888.4
円
取引時間外
(14:59)
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 |
|---|---|
| 1,876.0 (24/05/21) | 927.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,876.0 (24/05/21) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,614.0 | 1,903.0 | 1,570.0 | 1,885.5 | +283.0 | +17.7 | 18,645,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 793.0 | 873.0 | 782.0 | 857.0 | +56.0 | +7.0 | 10,756,600 |
| 21/09 | 792.0 | 851.0 | 777.0 | 801.0 | +11.0 | +1.4 | 8,856,000 |
| 21/08 | 857.0 | 898.0 | 744.0 | 790.0 | -52.0 | -6.2 | 8,388,200 |
| 21/07 | 908.0 | 914.0 | 820.0 | 842.0 | -70.0 | -7.7 | 7,458,300 |
| 21/06 | 885.0 | 986.0 | 868.0 | 912.0 | +36.0 | +4.1 | 12,277,100 |
| 21/05 | 803.0 | 909.0 | 784.0 | 876.0 | +68.0 | +8.4 | 9,842,900 |
| 21/04 | 823.0 | 846.0 | 770.0 | 808.0 | -22.0 | -2.7 | 7,652,500 |
| 21/03 | 811.0 | 878.0 | 791.0 | 830.0 | +34.0 | +4.3 | 11,839,700 |
| 21/02 | 715.0 | 872.0 | 715.0 | 796.0 | +84.0 | +11.8 | 8,215,800 |
| 21/01 | 706.0 | 758.0 | 683.0 | 712.0 | +4.0 | +0.6 | 8,506,400 |
| 20/12 | 638.0 | 757.0 | 638.0 | 708.0 | +75.0 | +11.9 | 10,935,200 |
| 20/11 | 630.0 | 684.0 | 597.0 | 633.0 | +6.0 | +1.0 | 9,818,200 |
| 20/10 | 672.0 | 716.0 | 625.0 | 627.0 | -44.0 | -6.6 | 6,224,200 |
| 20/09 | 663.0 | 737.0 | 653.0 | 671.0 | +4.0 | +0.6 | 7,850,500 |
| 20/08 | 593.0 | 694.0 | 575.0 | 667.0 | +80.0 | +13.6 | 6,751,700 |
| 20/07 | 704.0 | 705.0 | 587.0 | 587.0 | -111.0 | -15.9 | 8,062,200 |
| 20/06 | 741.0 | 813.0 | 681.0 | 698.0 | -43.0 | -5.8 | 10,192,000 |
| 20/05 | 702.0 | 790.0 | 675.0 | 741.0 | +28.0 | +3.9 | 9,944,400 |
| 20/04 | 698.0 | 727.0 | 593.0 | 713.0 | +5.0 | +0.7 | 10,190,100 |
| 20/03 | 802.0 | 822.0 | 574.0 | 708.0 | -116.0 | -14.1 | 18,184,200 |
| 20/02 | 858.0 | 989.0 | 821.0 | 824.0 | -66.0 | -7.4 | 9,775,900 |
| 20/01 | 976.0 | 1,005.0 | 881.0 | 890.0 | -105.0 | -10.6 | 7,178,500 |
| 19/12 | 962.0 | 1,037.0 | 960.0 | 995.0 | +28.0 | +2.9 | 9,392,700 |
| 19/11 | 878.0 | 988.0 | 878.0 | 967.0 | +74.0 | +8.3 | 12,012,600 |
| 19/10 | 824.0 | 896.0 | 795.0 | 893.0 | +69.0 | +8.4 | 12,341,500 |
| 19/09 | 752.0 | 872.0 | 734.0 | 824.0 | +69.0 | +9.1 | 13,285,800 |
| 19/08 | 840.0 | 853.0 | 693.0 | 755.0 | -100.0 | -11.7 | 16,268,300 |
| 19/07 | 844.0 | 885.0 | 795.0 | 855.0 | +23.0 | +2.8 | 10,071,800 |
| 19/06 | 788.0 | 853.0 | 784.0 | 832.0 | +34.0 | +4.3 | 9,918,600 |
| 19/05 | 980.0 | 984.0 | 788.0 | 798.0 | -202.0 | -20.2 | 16,002,600 |
▶︎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