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
1,751.5
円
(14:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,819.0 | 1,826.5 | 1,746.5 | 1,751.5 | -48.0 | -2.7 | 1,758,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,778.0 | 1,836.0 | 1,766.0 | 1,799.5 | +31.5 | +1.8 | 2,678,700 |
| 11/15 | 1,872.5 | 1,964.5 | 1,711.5 | 1,768.0 | -106.5 | -5.7 | 6,059,400 |
| 11/8 | 1,823.0 | 1,904.5 | 1,811.5 | 1,874.5 | +72.0 | +4.0 | 2,072,200 |
| 11/1 | 1,822.5 | 1,907.0 | 1,795.0 | 1,802.5 | -22.5 | -1.2 | 3,836,600 |
| 10/25 | 1,890.5 | 1,895.0 | 1,811.0 | 1,825.0 | -55.5 | -3.0 | 2,389,300 |
| 10/18 | 1,923.0 | 1,930.0 | 1,869.0 | 1,880.5 | -6.5 | -0.3 | 2,328,300 |
| 10/11 | 1,888.0 | 1,920.0 | 1,857.5 | 1,887.0 | +32.5 | +1.8 | 3,352,700 |
| 10/4 | 1,794.5 | 1,900.0 | 1,793.5 | 1,854.5 | -3.5 | -0.2 | 4,145,100 |
| 9/27 | 1,826.0 | 1,895.5 | 1,820.0 | 1,858.0 | +72.0 | +4.0 | 3,210,700 |
| 9/20 | 1,737.0 | 1,803.0 | 1,732.0 | 1,786.0 | +74.0 | +4.3 | 3,664,100 |
| 9/13 | 1,589.5 | 1,742.0 | 1,573.0 | 1,712.0 | +85.5 | +5.3 | 2,912,700 |
| 9/6 | 1,683.5 | 1,721.0 | 1,614.0 | 1,626.5 | -41.0 | -2.5 | 1,826,900 |
| 8/30 | 1,667.0 | 1,689.0 | 1,604.0 | 1,667.5 | -22.5 | -1.3 | 2,907,900 |
| 8/23 | 1,713.5 | 1,737.0 | 1,667.5 | 1,690.0 | -46.0 | -2.7 | 1,542,000 |
| 8/16 | 1,616.0 | 1,741.0 | 1,611.5 | 1,736.0 | +160.0 | +10.2 | 2,240,900 |
| 8/9 | 1,336.0 | 1,670.0 | 1,201.0 | 1,576.0 | +95.0 | +6.4 | 5,586,700 |
| 8/2 | 1,600.0 | 1,663.5 | 1,472.0 | 1,481.0 | -110.0 | -6.9 | 2,800,000 |
| 7/26 | 1,640.0 | 1,695.0 | 1,591.0 | 1,591.0 | -57.0 | -3.5 | 3,052,900 |
| 7/19 | 1,687.5 | 1,699.5 | 1,621.0 | 1,648.0 | -49.0 | -2.9 | 1,643,500 |
| 7/12 | 1,610.0 | 1,754.5 | 1,588.5 | 1,697.0 | +68.0 | +4.2 | 2,853,100 |
| 7/5 | 1,620.5 | 1,664.5 | 1,608.0 | 1,629.0 | +25.5 | +1.6 | 1,867,100 |
| 6/28 | 1,566.0 | 1,613.0 | 1,550.5 | 1,603.5 | +43.0 | +2.8 | 2,022,800 |
| 6/21 | 1,568.5 | 1,575.0 | 1,496.0 | 1,560.5 | -33.0 | -2.1 | 4,322,800 |
| 6/14 | 1,644.5 | 1,685.0 | 1,544.0 | 1,593.5 | -50.5 | -3.1 | 3,192,200 |
| 6/7 | 1,733.5 | 1,747.0 | 1,632.0 | 1,644.0 | -100.0 | -5.7 | 2,272,700 |
| 5/31 | 1,850.0 | 1,903.0 | 1,690.5 | 1,744.0 | -83.5 | -4.6 | 4,627,800 |
| 5/24 | 1,801.0 | 1,876.0 | 1,792.0 | 1,827.5 | +4.5 | +0.3 | 5,480,200 |
| 5/17 | 1,643.5 | 1,823.5 | 1,580.0 | 1,823.0 | +179.0 | +10.9 | 8,020,000 |
| 5/10 | 1,635.0 | 1,669.5 | 1,615.0 | 1,644.0 | +37.0 | +2.3 | 2,310,100 |
| 5/2 | 1,600.0 | 1,626.5 | 1,568.0 | 1,607.0 | +12.0 | +0.8 | 2,975,000 |
▶︎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
