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 | 1,758.5 | -41.0 | -2.3 | 2,707,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,179.0 | 1,179.0 | 1,135.5 | 1,144.0 | -10.5 | -0.9 | 1,794,700 |
| 9/22 | 1,168.0 | 1,190.5 | 1,142.0 | 1,154.5 | -11.0 | -0.9 | 1,351,300 |
| 9/15 | 1,130.5 | 1,177.5 | 1,121.5 | 1,165.5 | +34.5 | +3.1 | 1,334,600 |
| 9/8 | 1,135.0 | 1,161.5 | 1,130.0 | 1,131.0 | -0.5 | +0.0 | 1,759,200 |
| 9/1 | 1,117.5 | 1,138.0 | 1,114.0 | 1,131.5 | +21.5 | +1.9 | 1,817,500 |
| 8/25 | 1,089.5 | 1,126.0 | 1,082.5 | 1,110.0 | +26.5 | +2.5 | 1,278,700 |
| 8/18 | 1,141.0 | 1,148.5 | 1,078.0 | 1,083.5 | -52.5 | -4.6 | 2,163,700 |
| 8/10 | 1,123.5 | 1,143.0 | 1,105.5 | 1,136.0 | +3.0 | +0.3 | 1,828,700 |
| 8/4 | 1,139.0 | 1,161.5 | 1,104.5 | 1,133.0 | +21.0 | +1.9 | 3,070,800 |
| 7/28 | 1,092.5 | 1,123.5 | 1,090.0 | 1,112.0 | +37.0 | +3.4 | 2,053,000 |
| 7/21 | 1,009.0 | 1,087.5 | 1,008.0 | 1,075.0 | +66.0 | +6.5 | 1,406,600 |
| 7/14 | 1,057.0 | 1,059.5 | 1,000.5 | 1,009.0 | -37.5 | -3.6 | 1,192,400 |
| 7/7 | 1,067.5 | 1,084.0 | 1,043.0 | 1,046.5 | -2.0 | -0.2 | 1,918,200 |
| 6/30 | 1,028.0 | 1,067.0 | 1,020.5 | 1,048.5 | +20.5 | +2.0 | 1,385,100 |
| 6/23 | 1,023.0 | 1,061.5 | 1,004.0 | 1,028.0 | +15.5 | +1.5 | 1,909,500 |
| 6/16 | 986.0 | 1,030.5 | 983.8 | 1,012.5 | +32.6 | +3.3 | 2,499,100 |
| 6/9 | 982.0 | 996.0 | 950.0 | 979.9 | +12.9 | +1.3 | 2,118,700 |
| 6/2 | 992.0 | 996.0 | 927.0 | 967.0 | -17.0 | -1.7 | 1,872,300 |
| 5/26 | 993.0 | 1,022.0 | 981.0 | 984.0 | -9.0 | -0.9 | 1,608,100 |
| 5/19 | 1,004.0 | 1,019.0 | 968.0 | 993.0 | -11.0 | -1.1 | 2,668,300 |
| 5/12 | 1,007.0 | 1,015.0 | 995.0 | 1,004.0 | -8.0 | -0.8 | 1,790,300 |
| 5/2 | 1,015.0 | 1,017.0 | 1,001.0 | 1,012.0 | +10.0 | +1.0 | 590,800 |
| 4/28 | 966.0 | 1,005.0 | 954.0 | 1,002.0 | +47.0 | +4.9 | 2,336,000 |
| 4/21 | 937.0 | 969.0 | 931.0 | 955.0 | +24.0 | +2.6 | 2,172,500 |
| 4/14 | 915.0 | 941.0 | 905.0 | 931.0 | +24.0 | +2.7 | 1,280,900 |
| 4/7 | 956.0 | 957.0 | 895.0 | 907.0 | -40.0 | -4.2 | 1,899,300 |
| 3/31 | 926.0 | 949.0 | 913.0 | 947.0 | +32.0 | +3.5 | 1,862,500 |
| 3/24 | 888.0 | 919.0 | 888.0 | 915.0 | +13.0 | +1.4 | 1,454,000 |
| 3/17 | 950.0 | 950.0 | 879.0 | 902.0 | -58.0 | -6.0 | 2,882,500 |
| 3/10 | 923.0 | 984.0 | 922.0 | 960.0 | +39.0 | +4.2 | 2,352,000 |
▶︎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
