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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 912.0 | 930.0 | 903.0 | 921.0 | +18.0 | +2.0 | 1,950,900 |
| 2/24 | 899.0 | 918.0 | 889.0 | 903.0 | +8.0 | +0.9 | 1,337,300 |
| 2/17 | 861.0 | 897.0 | 861.0 | 895.0 | +36.0 | +4.2 | 1,610,000 |
| 2/10 | 902.0 | 912.0 | 857.0 | 859.0 | -28.0 | -3.2 | 3,365,800 |
| 2/3 | 897.0 | 924.0 | 881.0 | 887.0 | -10.0 | -1.1 | 1,797,500 |
| 1/27 | 869.0 | 900.0 | 865.0 | 897.0 | +40.0 | +4.7 | 1,723,000 |
| 1/20 | 835.0 | 888.0 | 828.0 | 857.0 | +14.0 | +1.7 | 1,993,200 |
| 1/13 | 851.0 | 854.0 | 839.0 | 843.0 | -2.0 | -0.2 | 1,158,100 |
| 1/6 | 836.0 | 850.0 | 819.0 | 845.0 | -1.0 | -0.1 | 1,164,900 |
| 12/30 | 845.0 | 856.0 | 833.0 | 846.0 | +16.0 | +1.9 | 1,296,000 |
| 12/23 | 875.0 | 882.0 | 823.0 | 830.0 | -52.0 | -5.9 | 2,148,800 |
| 12/16 | 890.0 | 899.0 | 875.0 | 882.0 | +1.0 | +0.1 | 1,781,000 |
| 12/9 | 897.0 | 897.0 | 866.0 | 881.0 | -19.0 | -2.1 | 2,124,600 |
| 12/2 | 924.0 | 940.0 | 896.0 | 900.0 | -21.0 | -2.3 | 2,943,400 |
| 11/25 | 907.0 | 928.0 | 900.0 | 921.0 | +4.0 | +0.4 | 1,908,100 |
| 11/18 | 895.0 | 928.0 | 873.0 | 917.0 | +22.0 | +2.5 | 3,003,300 |
| 11/11 | 825.0 | 901.0 | 809.0 | 895.0 | +78.0 | +9.6 | 4,089,400 |
| 11/4 | 818.0 | 840.0 | 809.0 | 817.0 | +6.0 | +0.7 | 3,220,600 |
| 10/28 | 835.0 | 839.0 | 800.0 | 811.0 | -6.0 | -0.7 | 2,956,200 |
| 10/21 | 861.0 | 861.0 | 816.0 | 817.0 | -58.0 | -6.6 | 3,675,400 |
| 10/14 | 885.0 | 894.0 | 864.0 | 875.0 | -19.0 | -2.1 | 1,628,500 |
| 10/7 | 850.0 | 909.0 | 849.0 | 894.0 | +43.0 | +5.1 | 1,857,900 |
| 9/30 | 906.0 | 918.0 | 845.0 | 851.0 | -65.0 | -7.1 | 2,684,000 |
| 9/22 | 949.0 | 952.0 | 895.0 | 916.0 | -28.0 | -3.0 | 1,437,800 |
| 9/16 | 970.0 | 972.0 | 930.0 | 944.0 | -10.0 | -1.1 | 1,620,300 |
| 9/9 | 939.0 | 966.0 | 914.0 | 954.0 | +8.0 | +0.9 | 1,404,600 |
| 9/2 | 925.0 | 953.0 | 920.0 | 946.0 | -9.0 | -0.9 | 1,677,000 |
| 8/26 | 950.0 | 971.0 | 944.0 | 955.0 | -3.0 | -0.3 | 1,016,500 |
| 8/19 | 965.0 | 973.0 | 938.0 | 958.0 | -3.0 | -0.3 | 1,239,600 |
| 8/12 | 915.0 | 969.0 | 915.0 | 961.0 | +48.0 | +5.3 | 1,361,400 |
▶︎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
