20,160円
ニッピ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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 12,900.0 | 12,940.0 | 12,830.0 | 12,850.0 | 12,850.0 | 4,100 |
| 2025/12/04 | 12,820.0 | 12,920.0 | 12,810.0 | 12,920.0 | 12,920.0 | 2,300 |
| 2025/12/03 | 12,890.0 | 12,910.0 | 12,740.0 | 12,820.0 | 12,820.0 | 8,600 |
| 2025/12/02 | 12,920.0 | 12,950.0 | 12,830.0 | 12,890.0 | 12,890.0 | 5,500 |
| 2025/12/01 | 13,080.0 | 13,100.0 | 12,930.0 | 12,930.0 | 12,930.0 | 6,200 |
| 2025/11/28 | 12,990.0 | 13,170.0 | 12,990.0 | 13,130.0 | 13,130.0 | 7,000 |
| 2025/11/27 | 13,000.0 | 13,090.0 | 12,980.0 | 12,990.0 | 12,990.0 | 5,600 |
| 2025/11/26 | 13,000.0 | 13,100.0 | 12,970.0 | 13,050.0 | 13,050.0 | 5,800 |
| 2025/11/25 | 13,010.0 | 13,120.0 | 12,970.0 | 13,050.0 | 13,050.0 | 4,900 |
| 2025/11/21 | 12,860.0 | 13,000.0 | 12,860.0 | 13,000.0 | 13,000.0 | 3,900 |
| 2025/11/20 | 12,980.0 | 13,110.0 | 12,980.0 | 13,020.0 | 13,020.0 | 5,500 |
| 2025/11/19 | 12,870.0 | 13,030.0 | 12,810.0 | 12,910.0 | 12,910.0 | 9,800 |
| 2025/11/18 | 12,960.0 | 12,960.0 | 12,740.0 | 12,890.0 | 12,890.0 | 7,300 |
| 2025/11/17 | 13,000.0 | 13,100.0 | 12,840.0 | 12,960.0 | 12,960.0 | 8,200 |
| 2025/11/14 | 12,910.0 | 13,180.0 | 12,900.0 | 12,990.0 | 12,990.0 | 8,200 |
| 2025/11/13 | 12,890.0 | 13,060.0 | 12,890.0 | 13,030.0 | 13,030.0 | 4,700 |
| 2025/11/12 | 12,950.0 | 13,050.0 | 12,860.0 | 12,970.0 | 12,970.0 | 6,000 |
| 2025/11/11 | 13,170.0 | 13,200.0 | 12,920.0 | 12,920.0 | 12,920.0 | 13,600 |
| 2025/11/10 | 12,780.0 | 13,100.0 | 12,750.0 | 12,870.0 | 12,870.0 | 16,000 |
| 2025/11/07 | 12,420.0 | 12,520.0 | 12,240.0 | 12,520.0 | 12,520.0 | 9,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ニッピの取引履歴を振り返りませんか？
ニッピ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。
