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 |
|---|---|
| 1,903.0 (24/05/27) | 1,000.5 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,903.0 (24/05/27) | 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,620.5 | 1,643.5 | 1,608.0 | 1,628.5 | +25.0 | +1.6 | 1,516,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 563.0 | 650.0 | 533.0 | 647.0 | +104.0 | +19.2 | 28,447,000 |
| 09/05 | 456.0 | 543.0 | 455.0 | 543.0 | +92.0 | +20.4 | 25,351,000 |
| 09/04 | 360.0 | 482.0 | 354.0 | 451.0 | +98.0 | +27.8 | 37,978,000 |
| 09/03 | 311.0 | 374.0 | 293.0 | 353.0 | +18.0 | +5.4 | 27,027,000 |
| 09/02 | 319.0 | 376.0 | 304.0 | 335.0 | +6.0 | +1.8 | 18,539,000 |
| 09/01 | 332.0 | 372.0 | 286.0 | 329.0 | +3.0 | +0.9 | 27,413,000 |
| 08/12 | 345.0 | 347.0 | 280.0 | 326.0 | -17.0 | -5.0 | 27,175,000 |
| 08/11 | 427.0 | 450.0 | 326.0 | 343.0 | -44.0 | -11.4 | 21,254,000 |
| 08/10 | 580.0 | 581.0 | 298.0 | 387.0 | -184.0 | -32.2 | 29,739,000 |
| 08/09 | 722.0 | 735.0 | 551.0 | 571.0 | -171.0 | -23.1 | 21,009,000 |
| 08/08 | 765.0 | 834.0 | 695.0 | 742.0 | -22.0 | -2.9 | 20,149,000 |
| 08/07 | 839.0 | 877.0 | 694.0 | 764.0 | -82.0 | -9.7 | 31,162,000 |
| 08/06 | 981.0 | 995.0 | 826.0 | 846.0 | -135.0 | -13.8 | 27,067,000 |
| 08/05 | 757.0 | 981.0 | 739.0 | 981.0 | +234.0 | +31.3 | 32,224,000 |
| 08/04 | 711.0 | 762.0 | 680.0 | 747.0 | +41.0 | +5.8 | 21,494,000 |
| 08/03 | 799.0 | 800.0 | 653.0 | 706.0 | -119.0 | -14.4 | 28,757,000 |
| 08/02 | 899.0 | 958.0 | 822.0 | 825.0 | -74.0 | -8.2 | 29,203,000 |
| 08/01 | 1,014.0 | 1,042.0 | 814.0 | 899.0 | -130.0 | -12.6 | 30,545,000 |
| 07/12 | 1,124.0 | 1,154.0 | 1,026.0 | 1,029.0 | -83.0 | -7.5 | 20,537,000 |
| 07/11 | 973.0 | 1,131.0 | 852.0 | 1,112.0 | +129.0 | +13.1 | 31,251,000 |
| 07/10 | 878.0 | 997.0 | 862.0 | 983.0 | +107.0 | +12.2 | 32,631,000 |
| 07/09 | 998.0 | 1,025.0 | 851.0 | 876.0 | -162.0 | -15.6 | 30,916,000 |
| 07/08 | 1,066.0 | 1,085.0 | 888.0 | 1,038.0 | -39.0 | -3.6 | 43,504,000 |
| 07/07 | 1,191.0 | 1,217.0 | 1,047.0 | 1,077.0 | -110.0 | -9.3 | 28,404,000 |
| 07/06 | 1,136.0 | 1,243.0 | 1,051.0 | 1,187.0 | +52.0 | +4.6 | 39,433,000 |
| 07/05 | 1,060.0 | 1,152.0 | 997.0 | 1,135.0 | +101.0 | +9.8 | 44,958,000 |
| 07/04 | 1,190.0 | 1,190.0 | 1,015.0 | 1,034.0 | -149.0 | -12.6 | 29,078,000 |
| 07/03 | 1,216.0 | 1,231.0 | 1,130.0 | 1,183.0 | -29.0 | -2.4 | 33,161,000 |
| 07/02 | 1,265.0 | 1,320.0 | 1,186.0 | 1,212.0 | -53.0 | -4.2 | 22,629,000 |
| 07/01 | 1,262.0 | 1,300.0 | 1,195.0 | 1,265.0 | +14.0 | +1.1 | 18,870,000 |
▶︎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