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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 958.0 | 961.0 | 877.0 | 889.0 | -83.0 | -8.5 | 2,736,700 |
| 6/4 | 850.0 | 986.0 | 848.0 | 972.0 | +137.0 | +16.4 | 6,558,200 |
| 5/28 | 830.0 | 836.0 | 805.0 | 835.0 | 0 | 0.0 | 2,585,300 |
| 5/21 | 826.0 | 859.0 | 813.0 | 835.0 | +24.0 | +3.0 | 2,021,500 |
| 5/14 | 816.0 | 827.0 | 784.0 | 811.0 | -11.0 | -1.3 | 2,007,000 |
| 5/7 | 803.0 | 826.0 | 803.0 | 822.0 | +14.0 | +1.7 | 1,105,300 |
| 4/30 | 791.0 | 812.0 | 770.0 | 808.0 | +23.0 | +2.9 | 1,600,400 |
| 4/23 | 840.0 | 846.0 | 783.0 | 785.0 | -51.0 | -6.1 | 1,449,200 |
| 4/16 | 815.0 | 840.0 | 813.0 | 836.0 | +22.0 | +2.7 | 1,391,400 |
| 4/9 | 805.0 | 829.0 | 786.0 | 814.0 | +10.0 | +1.2 | 2,633,500 |
| 4/2 | 873.0 | 878.0 | 797.0 | 804.0 | -61.0 | -7.1 | 1,848,800 |
| 3/26 | 855.0 | 876.0 | 834.0 | 865.0 | +4.0 | +0.5 | 2,293,300 |
| 3/19 | 841.0 | 862.0 | 830.0 | 861.0 | +20.0 | +2.4 | 3,231,600 |
| 3/12 | 832.0 | 845.0 | 810.0 | 841.0 | +20.0 | +2.4 | 2,636,000 |
| 3/5 | 811.0 | 826.0 | 791.0 | 821.0 | +25.0 | +3.1 | 2,408,000 |
| 2/26 | 822.0 | 835.0 | 796.0 | 796.0 | -11.0 | -1.4 | 1,412,900 |
| 2/19 | 843.0 | 844.0 | 801.0 | 807.0 | -31.0 | -3.7 | 1,672,200 |
| 2/12 | 860.0 | 872.0 | 818.0 | 838.0 | -16.0 | -1.9 | 1,849,700 |
| 2/5 | 715.0 | 862.0 | 715.0 | 854.0 | +142.0 | +19.9 | 3,281,000 |
| 1/29 | 734.0 | 746.0 | 712.0 | 712.0 | -19.0 | -2.6 | 3,132,800 |
| 1/22 | 738.0 | 746.0 | 713.0 | 731.0 | -12.0 | -1.6 | 1,651,200 |
| 1/15 | 745.0 | 758.0 | 735.0 | 743.0 | -1.0 | -0.1 | 1,486,100 |
| 1/8 | 706.0 | 747.0 | 683.0 | 744.0 | +36.0 | +5.1 | 2,236,300 |
| 12/30 | 714.0 | 719.0 | 701.0 | 708.0 | -2.0 | -0.3 | 1,624,600 |
| 12/25 | 750.0 | 751.0 | 702.0 | 710.0 | -40.0 | -5.3 | 2,204,200 |
| 12/18 | 666.0 | 757.0 | 664.0 | 750.0 | +77.0 | +11.4 | 3,153,100 |
| 12/11 | 684.0 | 684.0 | 649.0 | 673.0 | +4.0 | +0.6 | 1,880,500 |
| 12/4 | 674.0 | 680.0 | 625.0 | 669.0 | -6.0 | -0.9 | 3,283,100 |
| 11/27 | 670.0 | 684.0 | 657.0 | 675.0 | +17.0 | +2.6 | 2,159,900 |
| 11/20 | 643.0 | 663.0 | 638.0 | 658.0 | +35.0 | +5.6 | 1,942,400 |
▶︎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
