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) |
|---|---|---|---|---|---|---|
| 2025/03/13 | 5,910.0 | 5,930.0 | 5,900.0 | 5,930.0 | 5,930.0 | 1,200 |
| 2025/03/12 | 5,900.0 | 5,920.0 | 5,880.0 | 5,910.0 | 5,910.0 | 900 |
| 2025/03/11 | 5,870.0 | 5,920.0 | 5,770.0 | 5,910.0 | 5,910.0 | 2,900 |
| 2025/03/10 | 5,890.0 | 5,900.0 | 5,880.0 | 5,900.0 | 5,900.0 | 2,400 |
| 2025/03/07 | 5,920.0 | 5,940.0 | 5,900.0 | 5,900.0 | 5,900.0 | 2,100 |
| 2025/03/06 | 5,840.0 | 5,910.0 | 5,830.0 | 5,910.0 | 5,910.0 | 2,200 |
| 2025/03/05 | 5,840.0 | 5,840.0 | 5,800.0 | 5,840.0 | 5,840.0 | 1,500 |
| 2025/03/04 | 5,800.0 | 5,840.0 | 5,760.0 | 5,840.0 | 5,840.0 | 800 |
| 2025/03/03 | 5,860.0 | 5,900.0 | 5,760.0 | 5,810.0 | 5,810.0 | 6,200 |
| 2025/02/28 | 5,930.0 | 5,930.0 | 5,840.0 | 5,840.0 | 5,840.0 | 900 |
| 2025/02/27 | 5,950.0 | 5,950.0 | 5,910.0 | 5,950.0 | 5,950.0 | 900 |
| 2025/02/26 | 5,910.0 | 5,930.0 | 5,840.0 | 5,930.0 | 5,930.0 | 2,300 |
| 2025/02/25 | 5,930.0 | 5,940.0 | 5,910.0 | 5,910.0 | 5,910.0 | 800 |
| 2025/02/21 | 5,970.0 | 5,970.0 | 5,940.0 | 5,960.0 | 5,960.0 | 300 |
| 2025/02/20 | 5,980.0 | 5,980.0 | 5,930.0 | 5,980.0 | 5,980.0 | 1,200 |
| 2025/02/19 | 6,010.0 | 6,040.0 | 5,980.0 | 5,980.0 | 5,980.0 | 500 |
| 2025/02/18 | 6,050.0 | 6,050.0 | 5,950.0 | 6,050.0 | 6,050.0 | 1,300 |
| 2025/02/17 | 6,060.0 | 6,060.0 | 5,990.0 | 6,050.0 | 6,050.0 | 3,200 |
| 2025/02/14 | 5,980.0 | 6,030.0 | 5,960.0 | 6,030.0 | 6,030.0 | 1,900 |
| 2025/02/13 | 5,960.0 | 5,970.0 | 5,930.0 | 5,960.0 | 5,960.0 | 3,300 |
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。
