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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,067.0 | 1,072.0 | 896.0 | 1,005.0 | -70.0 | -6.5 | 16,378,800 |
| 14/09 | 1,000.0 | 1,096.0 | 982.0 | 1,075.0 | +81.0 | +8.2 | 11,311,400 |
| 14/08 | 1,006.0 | 1,027.0 | 935.0 | 994.0 | -25.0 | -2.5 | 12,969,300 |
| 14/07 | 958.0 | 1,042.0 | 957.0 | 1,019.0 | +69.0 | +7.3 | 16,372,200 |
| 14/06 | 940.0 | 960.0 | 918.0 | 950.0 | +6.0 | +0.6 | 20,979,500 |
| 14/05 | 911.0 | 945.0 | 816.0 | 944.0 | +22.0 | +2.4 | 21,042,900 |
| 14/04 | 952.0 | 979.0 | 888.0 | 922.0 | -35.0 | -3.7 | 22,793,000 |
| 14/03 | 1,042.0 | 1,099.0 | 909.0 | 957.0 | -101.0 | -9.6 | 20,049,100 |
| 14/02 | 1,049.0 | 1,098.0 | 969.0 | 1,058.0 | -5.0 | -0.5 | 18,067,000 |
| 14/01 | 1,183.0 | 1,267.0 | 1,051.0 | 1,063.0 | -123.0 | -10.4 | 22,930,500 |
| 13/12 | 1,137.0 | 1,187.0 | 1,100.0 | 1,186.0 | +29.0 | +2.5 | 13,862,400 |
| 13/11 | 1,029.0 | 1,218.0 | 992.0 | 1,157.0 | +134.0 | +13.1 | 18,598,100 |
| 13/10 | 1,011.0 | 1,049.0 | 939.0 | 1,023.0 | +19.0 | +1.9 | 14,199,900 |
| 13/09 | 1,041.0 | 1,088.0 | 985.0 | 1,004.0 | -41.0 | -3.9 | 20,770,700 |
| 13/08 | 1,135.0 | 1,193.0 | 1,018.0 | 1,045.0 | -93.0 | -8.2 | 13,213,000 |
| 13/07 | 1,178.0 | 1,245.0 | 1,107.0 | 1,138.0 | -12.0 | -1.0 | 10,566,800 |
| 13/06 | 1,130.0 | 1,169.0 | 993.0 | 1,150.0 | -15.0 | -1.3 | 19,899,000 |
| 13/05 | 1,054.0 | 1,373.0 | 1,030.0 | 1,165.0 | +111.0 | +10.5 | 24,959,100 |
| 13/04 | 983.0 | 1,098.0 | 912.0 | 1,054.0 | +73.0 | +7.4 | 22,601,000 |
| 13/03 | 801.0 | 998.0 | 797.0 | 981.0 | +174.0 | +21.6 | 22,880,300 |
| 13/02 | 812.0 | 834.0 | 765.0 | 807.0 | +6.0 | +0.8 | 19,551,700 |
| 13/01 | 725.0 | 801.0 | 707.0 | 801.0 | +95.0 | +13.5 | 31,087,000 |
| 12/12 | 680.0 | 717.0 | 645.0 | 706.0 | +16.0 | +2.3 | 25,197,500 |
| 12/11 | 670.0 | 751.0 | 625.0 | 690.0 | +25.0 | +3.8 | 23,625,400 |
| 12/10 | 670.0 | 681.0 | 600.0 | 665.0 | -5.0 | -0.8 | 26,666,200 |
| 12/09 | 771.0 | 776.0 | 667.0 | 670.0 | -101.0 | -13.1 | 23,962,900 |
| 12/08 | 810.0 | 844.0 | 771.0 | 771.0 | -58.0 | -7.0 | 20,695,100 |
| 12/07 | 862.0 | 889.0 | 752.0 | 829.0 | -23.0 | -2.7 | 22,369,600 |
| 12/06 | 829.0 | 909.0 | 794.0 | 852.0 | +20.0 | +2.4 | 21,934,700 |
| 12/05 | 823.0 | 911.0 | 790.0 | 832.0 | -8.0 | -1.0 | 25,332,600 |
▶︎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
