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
ー
円
(ー)
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 | 1,758.5 | -135.5 | -7.2 | 13,976,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,017.0 | 1,084.0 | 985.0 | 1,000.0 | +6.0 | +0.6 | 9,226,400 |
| 19/03 | 1,036.0 | 1,042.0 | 953.0 | 994.0 | -43.0 | -4.2 | 14,706,800 |
| 19/02 | 1,030.0 | 1,070.0 | 1,000.0 | 1,037.0 | +28.0 | +2.8 | 10,784,400 |
| 19/01 | 935.0 | 1,032.0 | 914.0 | 1,009.0 | +44.0 | +4.6 | 8,833,400 |
| 18/12 | 1,032.0 | 1,066.0 | 889.0 | 965.0 | -45.0 | -4.5 | 20,151,600 |
| 18/11 | 974.0 | 1,035.0 | 956.0 | 1,010.0 | +40.0 | +4.1 | 18,902,300 |
| 18/10 | 1,173.0 | 1,198.0 | 920.0 | 970.0 | -211.0 | -17.9 | 20,225,600 |
| 18/09 | 1,178.0 | 1,198.0 | 1,133.0 | 1,181.0 | +6.0 | +0.5 | 15,948,400 |
| 18/08 | 1,122.0 | 1,228.0 | 1,091.0 | 1,175.0 | +60.0 | +5.4 | 16,832,500 |
| 18/07 | 1,035.0 | 1,131.0 | 1,020.0 | 1,115.0 | +71.0 | +6.8 | 14,590,300 |
| 18/06 | 1,079.0 | 1,146.0 | 995.0 | 1,044.0 | -29.0 | -2.7 | 18,893,600 |
| 18/05 | 1,209.0 | 1,238.0 | 1,063.0 | 1,073.0 | -135.0 | -11.2 | 14,668,600 |
| 18/04 | 1,122.0 | 1,214.0 | 1,108.0 | 1,208.0 | +83.0 | +7.4 | 11,510,200 |
| 18/03 | 1,124.0 | 1,145.0 | 1,050.0 | 1,125.0 | -5.0 | -0.4 | 19,711,500 |
| 18/02 | 1,223.0 | 1,241.0 | 1,002.0 | 1,130.0 | -81.0 | -6.7 | 21,376,500 |
| 18/01 | 1,257.0 | 1,276.0 | 1,210.0 | 1,211.0 | -29.0 | -2.3 | 13,589,600 |
| 17/12 | 1,251.0 | 1,267.0 | 1,199.0 | 1,240.0 | -10.0 | -0.8 | 16,042,200 |
| 17/11 | 1,304.0 | 1,353.0 | 1,212.0 | 1,250.0 | -38.0 | -3.0 | 21,460,500 |
| 17/10 | 1,216.0 | 1,298.0 | 1,206.0 | 1,288.0 | +75.0 | +6.2 | 14,860,500 |
| 17/09 | 1,107.0 | 1,222.0 | 1,094.0 | 1,213.0 | +114.0 | +10.4 | 16,720,600 |
| 17/08 | 1,205.0 | 1,225.0 | 1,066.0 | 1,099.0 | -94.0 | -7.9 | 18,932,200 |
| 17/07 | 1,184.0 | 1,243.0 | 1,180.0 | 1,193.0 | +12.0 | +1.0 | 12,371,000 |
| 17/06 | 1,169.0 | 1,226.0 | 1,156.0 | 1,181.0 | +16.0 | +1.4 | 17,561,700 |
| 17/05 | 1,240.0 | 1,295.0 | 1,161.0 | 1,165.0 | -78.0 | -6.3 | 17,837,500 |
▶︎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
