7932東証S信用
業種 その他製品
ニッピ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,380 (24/01/16) | 3,660 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,380 (24/01/16) | 5,120 (24/04/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 5,820 | 5,890 | 5,670 | 5,720 | -50 | -0.9 | 15,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 4,235 | 4,290 | 4,130 | 4,255 | +10 | +0.2 | 16,600 |
| 10/13 | 4,165 | 4,350 | 4,165 | 4,245 | +90 | +2.2 | 17,800 |
| 10/6 | 4,200 | 4,290 | 4,015 | 4,155 | -65 | -1.5 | 41,000 |
| 9/29 | 4,115 | 4,440 | 4,105 | 4,220 | +355 | +9.2 | 123,200 |
| 9/22 | 3,935 | 3,935 | 3,840 | 3,865 | -35 | -0.9 | 20,800 |
| 9/15 | 3,965 | 4,015 | 3,890 | 3,900 | -60 | -1.5 | 50,800 |
| 9/8 | 4,005 | 4,025 | 3,955 | 3,960 | -40 | -1.0 | 17,500 |
| 9/1 | 4,020 | 4,025 | 3,950 | 4,000 | 0 | 0.0 | 6,000 |
| 8/25 | 3,915 | 4,025 | 3,915 | 4,000 | +100 | +2.6 | 11,800 |
| 8/18 | 3,925 | 4,010 | 3,850 | 3,900 | -80 | -2.0 | 37,600 |
| 8/10 | 3,795 | 4,100 | 3,735 | 3,980 | +210 | +5.6 | 17,300 |
| 8/4 | 3,810 | 3,835 | 3,700 | 3,770 | -40 | -1.1 | 14,700 |
| 7/28 | 3,880 | 3,895 | 3,810 | 3,810 | -10 | -0.3 | 6,900 |
| 7/21 | 3,820 | 3,910 | 3,820 | 3,820 | +20 | +0.5 | 5,200 |
| 7/14 | 3,805 | 3,870 | 3,760 | 3,800 | -20 | -0.5 | 7,000 |
| 7/7 | 3,715 | 4,100 | 3,700 | 3,820 | +120 | +3.2 | 46,600 |
| 6/30 | 3,710 | 3,720 | 3,665 | 3,700 | +25 | +0.7 | 10,100 |
| 6/23 | 3,700 | 3,745 | 3,675 | 3,675 | -25 | -0.7 | 13,800 |
| 6/16 | 3,735 | 3,750 | 3,660 | 3,700 | -35 | -0.9 | 29,700 |
| 6/9 | 3,765 | 3,765 | 3,690 | 3,735 | -15 | -0.4 | 21,900 |
| 6/2 | 3,780 | 3,780 | 3,705 | 3,750 | 0 | 0.0 | 11,500 |
| 5/26 | 3,780 | 3,780 | 3,720 | 3,750 | +20 | +0.5 | 18,300 |
| 5/19 | 3,785 | 3,815 | 3,600 | 3,730 | -45 | -1.2 | 85,500 |
| 5/12 | 3,850 | 3,890 | 3,750 | 3,775 | -75 | -2.0 | 15,000 |
| 5/2 | 3,910 | 3,930 | 3,850 | 3,850 | -5 | -0.1 | 7,300 |
| 4/28 | 3,855 | 3,880 | 3,770 | 3,855 | +35 | +0.9 | 17,100 |
| 4/21 | 3,775 | 3,850 | 3,765 | 3,820 | +50 | +1.3 | 46,500 |
| 4/14 | 3,825 | 3,825 | 3,740 | 3,770 | -80 | -2.1 | 14,600 |
| 4/7 | 3,795 | 3,925 | 3,750 | 3,850 | +50 | +1.3 | 29,000 |
| 3/31 | 3,585 | 3,805 | 3,555 | 3,800 | +210 | +5.9 | 33,600 |
▶︎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