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 |
|---|---|
| 7,200 (24/06/21) | 3,665 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,200 (24/06/21) | 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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 7,010 | 7,170 | 7,000 | 7,070 | +60 | +0.9 | 9,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 3,495 | 3,585 | 3,420 | 3,420 | -135 | -3.8 | 7,000 |
| 9/22 | 3,565 | 3,570 | 3,525 | 3,555 | +10 | +0.3 | 900 |
| 9/16 | 3,515 | 3,615 | 3,505 | 3,545 | 0 | 0.0 | 4,100 |
| 9/9 | 3,410 | 3,775 | 3,410 | 3,545 | +135 | +4.0 | 46,200 |
| 9/2 | 3,450 | 3,450 | 3,410 | 3,410 | 0 | 0.0 | 10,100 |
| 8/26 | 3,410 | 3,445 | 3,400 | 3,410 | 0 | 0.0 | 3,200 |
| 8/19 | 3,405 | 3,410 | 3,390 | 3,410 | +5 | +0.2 | 3,500 |
| 8/12 | 3,480 | 3,480 | 3,360 | 3,405 | +30 | +0.9 | 6,300 |
| 8/5 | 3,450 | 3,450 | 3,375 | 3,375 | -55 | -1.6 | 3,600 |
| 7/29 | 3,420 | 3,460 | 3,420 | 3,430 | +5 | +0.2 | 2,600 |
| 7/22 | 3,405 | 3,450 | 3,405 | 3,425 | +25 | +0.7 | 3,500 |
| 7/15 | 3,385 | 3,420 | 3,370 | 3,400 | +20 | +0.6 | 4,700 |
| 7/8 | 3,410 | 3,410 | 3,375 | 3,380 | +5 | +0.2 | 2,100 |
| 7/1 | 3,420 | 3,420 | 3,375 | 3,375 | -25 | -0.7 | 3,200 |
| 6/24 | 3,410 | 3,410 | 3,355 | 3,400 | -10 | -0.3 | 4,600 |
| 6/17 | 3,465 | 3,475 | 3,400 | 3,410 | -55 | -1.6 | 3,500 |
| 6/10 | 3,445 | 3,510 | 3,440 | 3,465 | +20 | +0.6 | 7,000 |
| 6/3 | 3,405 | 3,450 | 3,405 | 3,445 | +40 | +1.2 | 7,600 |
| 5/27 | 3,430 | 3,455 | 3,390 | 3,405 | -25 | -0.7 | 8,400 |
| 5/20 | 3,450 | 3,475 | 3,420 | 3,430 | -35 | -1.0 | 4,700 |
| 5/13 | 3,545 | 3,545 | 3,450 | 3,465 | -75 | -2.1 | 2,800 |
| 5/6 | 3,495 | 3,545 | 3,495 | 3,540 | -5 | -0.1 | 1,500 |
| 4/28 | 3,485 | 3,545 | 3,470 | 3,545 | +60 | +1.7 | 4,300 |
| 4/22 | 3,535 | 3,535 | 3,485 | 3,485 | -50 | -1.4 | 3,800 |
| 4/15 | 3,535 | 3,550 | 3,520 | 3,535 | +5 | +0.1 | 1,600 |
| 4/8 | 3,510 | 3,600 | 3,510 | 3,530 | 0 | 0.0 | 5,300 |
| 4/1 | 3,610 | 3,620 | 3,505 | 3,530 | -80 | -2.2 | 8,700 |
| 3/25 | 3,600 | 3,630 | 3,590 | 3,610 | +10 | +0.3 | 2,400 |
| 3/18 | 3,500 | 3,600 | 3,500 | 3,600 | +100 | +2.9 | 3,500 |
| 3/11 | 3,595 | 3,595 | 3,430 | 3,500 | -95 | -2.6 | 10,500 |
▶︎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