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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 910.0 | 931.0 | 896.0 | 913.0 | +12.0 | +1.3 | 1,879,600 |
| 7/29 | 950.0 | 950.0 | 897.0 | 901.0 | -37.0 | -3.9 | 2,033,300 |
| 7/22 | 894.0 | 943.0 | 894.0 | 938.0 | +52.0 | +5.9 | 1,436,000 |
| 7/15 | 862.0 | 896.0 | 858.0 | 886.0 | +39.0 | +4.6 | 2,241,500 |
| 7/8 | 869.0 | 881.0 | 822.0 | 847.0 | -9.0 | -1.1 | 3,312,600 |
| 7/1 | 936.0 | 938.0 | 853.0 | 856.0 | -66.0 | -7.2 | 2,514,600 |
| 6/24 | 885.0 | 947.0 | 858.0 | 922.0 | +31.0 | +3.5 | 4,030,200 |
| 6/17 | 947.0 | 964.0 | 866.0 | 891.0 | -75.0 | -7.8 | 3,896,800 |
| 6/10 | 920.0 | 973.0 | 918.0 | 966.0 | +31.0 | +3.3 | 2,194,000 |
| 6/3 | 920.0 | 959.0 | 917.0 | 935.0 | +27.0 | +3.0 | 2,741,200 |
| 5/27 | 915.0 | 921.0 | 900.0 | 908.0 | -2.0 | -0.2 | 1,856,000 |
| 5/20 | 900.0 | 919.0 | 868.0 | 910.0 | +64.0 | +7.6 | 3,996,000 |
| 5/13 | 860.0 | 862.0 | 821.0 | 846.0 | -23.0 | -2.7 | 1,708,000 |
| 5/6 | 842.0 | 870.0 | 838.0 | 869.0 | +27.0 | +3.2 | 1,079,100 |
| 4/28 | 822.0 | 844.0 | 795.0 | 842.0 | -1.0 | -0.1 | 1,927,200 |
| 4/22 | 807.0 | 861.0 | 799.0 | 843.0 | +25.0 | +3.1 | 1,503,100 |
| 4/15 | 809.0 | 835.0 | 804.0 | 818.0 | +8.0 | +1.0 | 1,875,600 |
| 4/8 | 883.0 | 900.0 | 799.0 | 810.0 | -82.0 | -9.2 | 2,267,900 |
| 4/1 | 900.0 | 912.0 | 873.0 | 892.0 | +1.0 | +0.1 | 3,004,400 |
| 3/25 | 872.0 | 902.0 | 859.0 | 891.0 | +34.0 | +4.0 | 2,280,900 |
| 3/18 | 805.0 | 868.0 | 805.0 | 857.0 | +59.0 | +7.4 | 2,487,200 |
| 3/11 | 811.0 | 839.0 | 766.0 | 798.0 | -28.0 | -3.4 | 4,220,000 |
| 3/4 | 909.0 | 920.0 | 822.0 | 826.0 | -71.0 | -7.9 | 3,333,400 |
| 2/25 | 892.0 | 901.0 | 867.0 | 897.0 | -3.0 | -0.3 | 1,737,000 |
| 2/18 | 873.0 | 905.0 | 873.0 | 900.0 | +5.0 | +0.6 | 2,222,400 |
| 2/10 | 903.0 | 909.0 | 842.0 | 895.0 | -23.0 | -2.5 | 2,863,000 |
| 2/4 | 878.0 | 930.0 | 868.0 | 918.0 | +28.0 | +3.2 | 2,804,100 |
| 1/28 | 896.0 | 936.0 | 864.0 | 890.0 | -9.0 | -1.0 | 3,831,300 |
| 1/21 | 1,010.0 | 1,029.0 | 886.0 | 899.0 | -99.0 | -9.9 | 3,554,600 |
| 1/14 | 980.0 | 1,030.0 | 973.0 | 998.0 | +16.0 | +1.6 | 2,827,200 |
▶︎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
