2,707円
ニップンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/06/17 | 1,583.0 | 1,583.0 | 1,570.0 | 1,571.0 | 1,571.0 | 54,300 |
| 2021/06/16 | 1,574.0 | 1,581.0 | 1,573.0 | 1,581.0 | 1,581.0 | 74,800 |
| 2021/06/15 | 1,576.0 | 1,582.0 | 1,571.0 | 1,581.0 | 1,581.0 | 79,900 |
| 2021/06/14 | 1,588.0 | 1,592.0 | 1,573.0 | 1,576.0 | 1,576.0 | 51,200 |
| 2021/06/11 | 1,585.0 | 1,585.0 | 1,572.0 | 1,577.0 | 1,577.0 | 107,800 |
| 2021/06/10 | 1,586.0 | 1,587.0 | 1,575.0 | 1,579.0 | 1,579.0 | 96,700 |
| 2021/06/09 | 1,597.0 | 1,597.0 | 1,585.0 | 1,588.0 | 1,588.0 | 53,600 |
| 2021/06/08 | 1,575.0 | 1,597.0 | 1,574.0 | 1,589.0 | 1,589.0 | 85,200 |
| 2021/06/07 | 1,584.0 | 1,584.0 | 1,573.0 | 1,577.0 | 1,577.0 | 75,100 |
| 2021/06/04 | 1,566.0 | 1,580.0 | 1,564.0 | 1,578.0 | 1,578.0 | 108,700 |
| 2021/06/03 | 1,560.0 | 1,570.0 | 1,557.0 | 1,567.0 | 1,567.0 | 102,600 |
| 2021/06/02 | 1,560.0 | 1,570.0 | 1,552.0 | 1,568.0 | 1,568.0 | 133,200 |
| 2021/06/01 | 1,550.0 | 1,600.0 | 1,550.0 | 1,571.0 | 1,571.0 | 199,800 |
| 2021/05/31 | 1,566.0 | 1,578.0 | 1,551.0 | 1,555.0 | 1,555.0 | 114,200 |
| 2021/05/28 | 1,561.0 | 1,581.0 | 1,561.0 | 1,579.0 | 1,579.0 | 148,200 |
| 2021/05/27 | 1,568.0 | 1,574.0 | 1,552.0 | 1,554.0 | 1,554.0 | 195,700 |
| 2021/05/26 | 1,554.0 | 1,556.0 | 1,546.0 | 1,553.0 | 1,553.0 | 116,900 |
| 2021/05/25 | 1,558.0 | 1,564.0 | 1,554.0 | 1,556.0 | 1,556.0 | 159,000 |
| 2021/05/24 | 1,567.0 | 1,573.0 | 1,561.0 | 1,564.0 | 1,564.0 | 91,200 |
| 2021/05/21 | 1,574.0 | 1,574.0 | 1,560.0 | 1,561.0 | 1,561.0 | 154,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ニップンの取引履歴を振り返りませんか？
ニップンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
