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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 706.0 | 706.0 | 644.0 | 686.0 | -27.0 | -3.8 | 2,167,100 |
| 4/10 | 600.0 | 717.0 | 593.0 | 713.0 | +96.0 | +15.6 | 2,376,100 |
| 4/3 | 750.0 | 753.0 | 611.0 | 617.0 | -142.0 | -18.7 | 3,035,400 |
| 3/27 | 683.0 | 766.0 | 641.0 | 759.0 | +68.0 | +9.8 | 4,705,600 |
| 3/19 | 635.0 | 698.0 | 574.0 | 691.0 | +64.0 | +10.2 | 3,516,900 |
| 3/13 | 734.0 | 741.0 | 593.0 | 627.0 | -137.0 | -17.9 | 4,564,500 |
| 3/6 | 802.0 | 822.0 | 761.0 | 764.0 | -60.0 | -7.3 | 3,867,900 |
| 2/28 | 860.0 | 875.0 | 821.0 | 824.0 | -81.0 | -9.0 | 2,822,800 |
| 2/21 | 908.0 | 928.0 | 898.0 | 905.0 | -20.0 | -2.2 | 1,895,600 |
| 2/14 | 924.0 | 934.0 | 912.0 | 925.0 | -12.0 | -1.3 | 1,591,200 |
| 2/7 | 858.0 | 989.0 | 852.0 | 937.0 | +47.0 | +5.3 | 3,466,300 |
| 1/31 | 922.0 | 925.0 | 881.0 | 890.0 | -56.0 | -5.9 | 1,902,800 |
| 1/24 | 986.0 | 995.0 | 943.0 | 946.0 | -34.0 | -3.5 | 1,635,900 |
| 1/17 | 984.0 | 993.0 | 973.0 | 980.0 | -13.0 | -1.3 | 1,738,900 |
| 1/10 | 976.0 | 1,005.0 | 969.0 | 993.0 | -2.0 | -0.2 | 1,900,900 |
| 12/30 | 1,001.0 | 1,001.0 | 987.0 | 995.0 | -9.0 | -0.9 | 727,100 |
| 12/27 | 1,035.0 | 1,037.0 | 995.0 | 1,004.0 | -26.0 | -2.5 | 1,482,500 |
| 12/20 | 1,021.0 | 1,033.0 | 1,009.0 | 1,030.0 | +9.0 | +0.9 | 1,726,300 |
| 12/13 | 1,013.0 | 1,029.0 | 988.0 | 1,021.0 | +17.0 | +1.7 | 2,643,600 |
| 12/6 | 962.0 | 1,008.0 | 960.0 | 1,004.0 | +37.0 | +3.8 | 2,813,200 |
| 11/29 | 964.0 | 983.0 | 955.0 | 967.0 | +11.0 | +1.2 | 2,726,300 |
| 11/22 | 962.0 | 968.0 | 940.0 | 956.0 | -2.0 | -0.2 | 2,048,700 |
| 11/15 | 980.0 | 985.0 | 951.0 | 958.0 | -13.0 | -1.3 | 3,192,700 |
| 11/8 | 905.0 | 988.0 | 899.0 | 971.0 | +79.0 | +8.9 | 3,633,600 |
| 11/1 | 885.0 | 896.0 | 869.0 | 892.0 | +11.0 | +1.3 | 3,793,000 |
| 10/25 | 860.0 | 882.0 | 849.0 | 881.0 | +24.0 | +2.8 | 1,882,400 |
| 10/18 | 848.0 | 873.0 | 844.0 | 857.0 | +32.0 | +3.9 | 2,467,600 |
| 10/11 | 813.0 | 831.0 | 795.0 | 825.0 | +10.0 | +1.2 | 2,339,400 |
| 10/4 | 832.0 | 840.0 | 804.0 | 815.0 | -19.0 | -2.3 | 2,985,600 |
| 9/27 | 839.0 | 872.0 | 822.0 | 834.0 | -18.0 | -2.1 | 2,465,700 |
▶︎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
