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
1,753
円
(10:32)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,819.0 | 1,826.5 | 1,746.5 | 1,751.5 | -48.0 | -2.7 | 2,117,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 853.0 | 856.0 | 832.0 | 852.0 | -9.0 | -1.1 | 3,485,300 |
| 9/13 | 778.0 | 864.0 | 769.0 | 861.0 | +74.0 | +9.4 | 4,371,200 |
| 9/6 | 752.0 | 793.0 | 734.0 | 787.0 | +32.0 | +4.2 | 2,248,400 |
| 8/30 | 698.0 | 757.0 | 693.0 | 755.0 | +31.0 | +4.3 | 4,980,700 |
| 8/23 | 724.0 | 729.0 | 703.0 | 724.0 | +9.0 | +1.3 | 2,986,600 |
| 8/16 | 727.0 | 736.0 | 705.0 | 715.0 | -27.0 | -3.6 | 2,522,500 |
| 8/9 | 808.0 | 810.0 | 726.0 | 742.0 | -76.0 | -9.3 | 4,917,700 |
| 8/2 | 860.0 | 872.0 | 812.0 | 818.0 | -50.0 | -5.8 | 2,095,800 |
| 7/26 | 828.0 | 885.0 | 825.0 | 868.0 | +52.0 | +6.4 | 2,542,800 |
| 7/19 | 831.0 | 841.0 | 795.0 | 816.0 | -16.0 | -1.9 | 1,578,500 |
| 7/12 | 871.0 | 872.0 | 826.0 | 832.0 | -36.0 | -4.2 | 2,078,800 |
| 7/5 | 844.0 | 869.0 | 837.0 | 868.0 | +36.0 | +4.3 | 2,636,700 |
| 6/28 | 813.0 | 845.0 | 805.0 | 832.0 | +19.0 | +2.3 | 2,173,100 |
| 6/21 | 822.0 | 836.0 | 807.0 | 813.0 | -16.0 | -1.9 | 2,930,100 |
| 6/14 | 840.0 | 853.0 | 812.0 | 829.0 | +3.0 | +0.4 | 2,112,900 |
| 6/7 | 788.0 | 853.0 | 784.0 | 826.0 | +28.0 | +3.5 | 2,702,500 |
| 5/31 | 813.0 | 823.0 | 792.0 | 798.0 | -17.0 | -2.1 | 3,636,100 |
| 5/24 | 812.0 | 827.0 | 795.0 | 815.0 | -2.0 | -0.2 | 3,847,900 |
| 5/17 | 836.0 | 839.0 | 788.0 | 817.0 | -79.0 | -8.8 | 5,174,100 |
| 5/10 | 980.0 | 984.0 | 878.0 | 896.0 | -104.0 | -10.4 | 3,344,500 |
| 4/26 | 1,070.0 | 1,080.0 | 985.0 | 1,000.0 | -76.0 | -7.1 | 2,562,800 |
| 4/19 | 1,055.0 | 1,084.0 | 1,050.0 | 1,076.0 | +41.0 | +4.0 | 1,710,200 |
| 4/12 | 1,060.0 | 1,062.0 | 1,027.0 | 1,035.0 | -20.0 | -1.9 | 2,349,900 |
| 4/5 | 1,017.0 | 1,058.0 | 1,013.0 | 1,055.0 | +61.0 | +6.1 | 2,603,500 |
| 3/29 | 982.0 | 1,013.0 | 969.0 | 994.0 | +4.0 | +0.4 | 3,297,700 |
| 3/22 | 963.0 | 990.0 | 956.0 | 990.0 | +24.0 | +2.5 | 2,284,700 |
| 3/15 | 973.0 | 990.0 | 953.0 | 966.0 | -8.0 | -0.8 | 4,461,500 |
| 3/8 | 1,040.0 | 1,042.0 | 965.0 | 974.0 | -60.0 | -5.8 | 4,129,000 |
| 3/1 | 1,060.0 | 1,061.0 | 1,028.0 | 1,034.0 | ー | ー | 2,918,000 |
▶︎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
