！決算発表予定日 2024/05/15
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 |
|---|---|
| 1,626.5 (24/05/01) | 927.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,626.5 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,600.0 | 1,626.5 | 1,568.0 | 1,607.0 | +12.0 | +0.8 | 3,699,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,506.0 | 1,596.0 | 1,483.5 | 1,595.0 | +108.5 | +7.3 | 4,477,800 |
| 4/19 | 1,524.5 | 1,563.0 | 1,458.5 | 1,486.5 | -64.0 | -4.1 | 3,284,000 |
| 4/12 | 1,498.0 | 1,554.0 | 1,498.0 | 1,550.5 | +53.0 | +3.5 | 2,300,400 |
| 4/5 | 1,500.0 | 1,511.0 | 1,447.0 | 1,497.5 | +0.5 | +0.0 | 2,291,300 |
| 3/29 | 1,520.0 | 1,520.0 | 1,476.0 | 1,497.0 | -20.5 | -1.4 | 2,676,500 |
| 3/22 | 1,443.0 | 1,524.5 | 1,439.5 | 1,517.5 | +88.0 | +6.2 | 2,886,600 |
| 3/15 | 1,414.0 | 1,442.0 | 1,383.0 | 1,429.5 | -12.0 | -0.8 | 3,339,200 |
| 3/8 | 1,451.0 | 1,476.0 | 1,425.0 | 1,441.5 | -9.5 | -0.7 | 3,818,700 |
| 3/1 | 1,474.0 | 1,491.0 | 1,421.0 | 1,451.0 | -43.0 | -2.9 | 5,424,500 |
| 2/22 | 1,447.5 | 1,498.0 | 1,430.0 | 1,494.0 | +46.5 | +3.2 | 3,533,300 |
| 2/16 | 1,244.0 | 1,546.0 | 1,232.0 | 1,447.5 | +209.0 | +16.9 | 5,646,700 |
| 2/9 | 1,251.5 | 1,255.5 | 1,216.5 | 1,238.5 | +5.5 | +0.5 | 1,362,900 |
| 2/2 | 1,212.5 | 1,250.0 | 1,203.5 | 1,233.0 | +27.0 | +2.2 | 1,510,900 |
| 1/26 | 1,211.5 | 1,235.0 | 1,198.0 | 1,206.0 | +8.5 | +0.7 | 1,931,800 |
| 1/19 | 1,206.0 | 1,227.0 | 1,182.5 | 1,197.5 | -9.5 | -0.8 | 1,794,400 |
| 1/12 | 1,202.0 | 1,236.5 | 1,179.0 | 1,207.0 | +5.5 | +0.5 | 1,532,100 |
| 1/5 | 1,185.5 | 1,212.0 | 1,174.0 | 1,201.5 | +4.5 | +0.4 | 818,300 |
| 12/29 | 1,154.5 | 1,207.0 | 1,123.0 | 1,197.0 | +65.5 | +5.8 | 2,447,600 |
| 12/22 | 1,095.5 | 1,134.5 | 1,081.0 | 1,131.5 | +22.5 | +2.0 | 1,914,300 |
| 12/15 | 1,112.5 | 1,148.0 | 1,091.0 | 1,109.0 | +7.5 | +0.7 | 2,103,200 |
| 12/8 | 1,108.0 | 1,144.5 | 1,090.5 | 1,101.5 | -19.0 | -1.7 | 2,273,100 |
| 12/1 | 1,180.0 | 1,180.0 | 1,118.0 | 1,120.5 | -52.0 | -4.4 | 1,783,900 |
| 11/24 | 1,142.0 | 1,174.0 | 1,112.0 | 1,172.5 | +31.5 | +2.8 | 1,262,700 |
| 11/17 | 1,155.0 | 1,206.0 | 1,121.5 | 1,141.0 | -10.5 | -0.9 | 2,330,200 |
| 11/10 | 1,154.0 | 1,163.5 | 1,123.0 | 1,151.5 | +33.0 | +3.0 | 2,102,600 |
| 11/2 | 1,062.0 | 1,134.0 | 1,034.0 | 1,118.5 | +31.5 | +2.9 | 1,724,000 |
| 10/27 | 1,045.0 | 1,090.5 | 1,029.0 | 1,087.0 | +37.5 | +3.6 | 1,662,700 |
| 10/20 | 1,094.5 | 1,097.5 | 1,047.5 | 1,049.5 | -50.5 | -4.6 | 1,060,400 |
| 10/13 | 1,089.0 | 1,113.5 | 1,085.0 | 1,100.0 | +35.0 | +3.3 | 1,276,700 |
| 10/6 | 1,145.5 | 1,148.5 | 1,036.0 | 1,065.0 | -79.0 | -6.9 | 2,039,400 |
▶︎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