7,166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) |
|---|---|---|---|---|---|---|
| 2026/03/06 | 14,140.0 | 14,150.0 | 13,900.0 | 14,150.0 | 14,150.0 | 5,300 |
| 2026/03/05 | 14,300.0 | 14,350.0 | 14,110.0 | 14,150.0 | 14,150.0 | 10,500 |
| 2026/03/04 | 14,180.0 | 14,180.0 | 13,590.0 | 13,820.0 | 13,820.0 | 20,700 |
| 2026/03/03 | 14,400.0 | 14,500.0 | 14,090.0 | 14,220.0 | 14,220.0 | 14,300 |
| 2026/03/02 | 14,600.0 | 14,600.0 | 14,250.0 | 14,400.0 | 14,400.0 | 9,300 |
| 2026/02/27 | 14,370.0 | 14,640.0 | 14,150.0 | 14,640.0 | 14,640.0 | 8,500 |
| 2026/02/26 | 14,120.0 | 14,390.0 | 14,120.0 | 14,370.0 | 14,370.0 | 8,800 |
| 2026/02/25 | 13,980.0 | 14,180.0 | 13,980.0 | 14,130.0 | 14,130.0 | 8,400 |
| 2026/02/24 | 13,990.0 | 14,040.0 | 13,740.0 | 13,850.0 | 13,850.0 | 14,000 |
| 2026/02/20 | 13,980.0 | 14,370.0 | 13,880.0 | 13,990.0 | 13,990.0 | 12,300 |
| 2026/02/19 | 13,800.0 | 13,890.0 | 13,680.0 | 13,860.0 | 13,860.0 | 8,700 |
| 2026/02/18 | 13,600.0 | 13,780.0 | 13,600.0 | 13,760.0 | 13,760.0 | 9,000 |
| 2026/02/17 | 13,900.0 | 13,900.0 | 13,380.0 | 13,550.0 | 13,550.0 | 24,000 |
| 2026/02/16 | 14,000.0 | 14,000.0 | 13,700.0 | 13,770.0 | 13,770.0 | 21,300 |
| 2026/02/13 | 14,150.0 | 14,210.0 | 13,800.0 | 13,990.0 | 13,990.0 | 17,500 |
| 2026/02/12 | 14,490.0 | 14,490.0 | 14,050.0 | 14,120.0 | 14,120.0 | 19,800 |
| 2026/02/10 | 14,320.0 | 14,650.0 | 14,320.0 | 14,490.0 | 14,490.0 | 12,000 |
| 2026/02/09 | 14,150.0 | 14,430.0 | 14,140.0 | 14,290.0 | 14,290.0 | 12,500 |
| 2026/02/06 | 14,200.0 | 14,220.0 | 14,100.0 | 14,150.0 | 14,150.0 | 4,700 |
| 2026/02/05 | 14,060.0 | 14,260.0 | 14,060.0 | 14,210.0 | 14,210.0 | 5,900 |
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。
