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
取引時間外
(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 | 1,664.5 | 1,608.0 | 1,629.0 | +25.5 | +1.6 | 2,358,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,257.0 | 1,284.0 | 1,187.0 | 1,251.0 | +25.0 | +2.0 | 18,246,000 |
| 06/11 | 1,291.0 | 1,307.0 | 1,115.0 | 1,226.0 | -67.0 | -5.2 | 24,269,000 |
| 06/10 | 1,360.0 | 1,380.0 | 1,266.0 | 1,293.0 | -74.0 | -5.4 | 16,057,000 |
| 06/09 | 1,306.0 | 1,378.0 | 1,233.0 | 1,367.0 | +61.0 | +4.7 | 17,669,000 |
| 06/08 | 1,223.0 | 1,387.0 | 1,198.0 | 1,306.0 | +83.0 | +6.8 | 18,489,000 |
| 06/07 | 1,310.0 | 1,346.0 | 1,096.0 | 1,223.0 | -94.0 | -7.1 | 14,283,000 |
| 06/06 | 1,356.0 | 1,387.0 | 1,106.0 | 1,317.0 | +21.0 | +1.6 | 25,021,000 |
| 06/05 | 1,321.0 | 1,384.0 | 1,230.0 | 1,296.0 | -24.0 | -1.8 | 21,937,000 |
| 06/04 | 1,470.0 | 1,507.0 | 1,314.0 | 1,320.0 | -170.0 | -11.4 | 17,038,000 |
| 06/03 | 1,384.0 | 1,505.0 | 1,276.0 | 1,490.0 | +101.0 | +7.3 | 22,603,000 |
| 06/02 | 1,476.0 | 1,491.0 | 1,190.0 | 1,389.0 | -86.0 | -5.8 | 28,148,000 |
| 06/01 | 1,251.0 | 1,497.0 | 1,157.0 | 1,475.0 | +246.0 | +20.0 | 25,394,000 |
| 05/12 | 1,129.0 | 1,249.0 | 1,101.0 | 1,229.0 | +80.0 | +7.0 | 32,977,000 |
| 05/11 | 914.0 | 1,170.0 | 905.0 | 1,149.0 | +239.0 | +26.3 | 45,765,000 |
| 05/10 | 838.0 | 912.0 | 832.0 | 910.0 | +78.0 | +9.4 | 37,068,000 |
| 05/09 | 846.0 | 898.0 | 831.0 | 832.0 | -4.0 | -0.5 | 33,987,000 |
| 05/08 | 912.0 | 927.0 | 835.0 | 836.0 | -70.0 | -7.7 | 38,167,000 |
| 05/07 | 934.0 | 954.0 | 877.0 | 906.0 | -29.0 | -3.1 | 24,121,000 |
| 05/06 | 900.0 | 946.0 | 864.0 | 935.0 | +31.0 | +3.4 | 38,595,000 |
| 05/05 | 810.0 | 907.0 | 757.0 | 904.0 | +104.0 | +13.0 | 34,341,000 |
| 05/04 | 749.0 | 813.0 | 740.0 | 800.0 | +52.0 | +7.0 | 34,826,000 |
| 05/03 | 718.0 | 771.0 | 716.0 | 748.0 | +31.0 | +4.3 | 23,353,000 |
| 05/02 | 718.0 | 723.0 | 666.0 | 717.0 | +1.0 | +0.1 | 16,082,000 |
| 05/01 | 698.0 | 732.0 | 681.0 | 716.0 | +16.0 | +2.3 | 17,472,000 |
| 04/12 | 683.0 | 724.0 | 648.0 | 700.0 | +18.0 | +2.6 | 21,888,000 |
| 04/11 | 738.0 | 770.0 | 673.0 | 682.0 | -50.0 | -6.8 | 21,537,000 |
| 04/10 | 815.0 | 832.0 | 712.0 | 732.0 | -67.0 | -8.4 | 17,242,000 |
| 04/09 | 766.0 | 857.0 | 757.0 | 799.0 | +24.0 | +3.1 | 31,308,000 |
| 04/08 | 714.0 | 784.0 | 677.0 | 775.0 | +61.0 | +8.5 | 23,836,000 |
| 04/07 | 691.0 | 717.0 | 658.0 | 714.0 | +26.0 | +3.8 | 19,151,000 |
▶︎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