20,161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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 5,970.0 | 6,040.0 | 5,940.0 | 5,950.0 | 5,950.0 | 2,400 |
| 2025/02/10 | 5,860.0 | 6,180.0 | 5,860.0 | 5,970.0 | 5,970.0 | 8,900 |
| 2025/02/07 | 5,820.0 | 5,830.0 | 5,750.0 | 5,750.0 | 5,750.0 | 4,600 |
| 2025/02/06 | 5,710.0 | 5,810.0 | 5,700.0 | 5,760.0 | 5,760.0 | 5,100 |
| 2025/02/05 | 5,700.0 | 5,720.0 | 5,690.0 | 5,690.0 | 5,690.0 | 1,000 |
| 2025/02/04 | 5,680.0 | 5,700.0 | 5,660.0 | 5,700.0 | 5,700.0 | 2,000 |
| 2025/02/03 | 5,690.0 | 5,690.0 | 5,650.0 | 5,660.0 | 5,660.0 | 3,200 |
| 2025/01/31 | 5,700.0 | 5,700.0 | 5,670.0 | 5,690.0 | 5,690.0 | 900 |
| 2025/01/30 | 5,760.0 | 5,760.0 | 5,690.0 | 5,700.0 | 5,700.0 | 3,300 |
| 2025/01/29 | 5,730.0 | 5,740.0 | 5,700.0 | 5,710.0 | 5,710.0 | 900 |
| 2025/01/28 | 5,700.0 | 5,720.0 | 5,670.0 | 5,710.0 | 5,710.0 | 3,300 |
| 2025/01/27 | 5,680.0 | 5,680.0 | 5,650.0 | 5,650.0 | 5,650.0 | 1,300 |
| 2025/01/24 | 5,660.0 | 5,660.0 | 5,660.0 | 5,660.0 | 5,660.0 | 400 |
| 2025/01/23 | 5,670.0 | 5,670.0 | 5,660.0 | 5,660.0 | 5,660.0 | 400 |
| 2025/01/22 | 5,710.0 | 5,730.0 | 5,670.0 | 5,670.0 | 5,670.0 | 1,300 |
| 2025/01/21 | 5,660.0 | 5,690.0 | 5,660.0 | 5,690.0 | 5,690.0 | 800 |
| 2025/01/20 | 5,690.0 | 5,720.0 | 5,660.0 | 5,660.0 | 5,660.0 | 1,800 |
| 2025/01/17 | 5,630.0 | 5,700.0 | 5,630.0 | 5,650.0 | 5,650.0 | 1,100 |
| 2025/01/16 | 5,650.0 | 5,810.0 | 5,650.0 | 5,680.0 | 5,680.0 | 4,300 |
| 2025/01/15 | 5,620.0 | 5,740.0 | 5,620.0 | 5,670.0 | 5,670.0 | 1,700 |
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。
