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) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 5,820.0 | 5,820.0 | 5,590.0 | 5,650.0 | 5,650.0 | 7,700 |
| 2024/09/10 | 5,810.0 | 5,850.0 | 5,810.0 | 5,820.0 | 5,820.0 | 500 |
| 2024/09/09 | 5,700.0 | 5,870.0 | 5,660.0 | 5,810.0 | 5,810.0 | 9,800 |
| 2024/09/06 | 5,970.0 | 5,970.0 | 5,770.0 | 5,840.0 | 5,840.0 | 5,900 |
| 2024/09/05 | 5,780.0 | 6,070.0 | 5,780.0 | 5,890.0 | 5,890.0 | 6,800 |
| 2024/09/04 | 5,880.0 | 5,900.0 | 5,730.0 | 5,840.0 | 5,840.0 | 16,600 |
| 2024/09/03 | 5,950.0 | 6,080.0 | 5,950.0 | 6,010.0 | 6,010.0 | 3,300 |
| 2024/09/02 | 6,050.0 | 6,060.0 | 5,920.0 | 5,980.0 | 5,980.0 | 4,200 |
| 2024/08/30 | 6,040.0 | 6,120.0 | 6,030.0 | 6,030.0 | 6,030.0 | 3,900 |
| 2024/08/29 | 5,890.0 | 6,090.0 | 5,890.0 | 6,040.0 | 6,040.0 | 6,800 |
| 2024/08/28 | 6,000.0 | 6,020.0 | 5,900.0 | 5,960.0 | 5,960.0 | 7,700 |
| 2024/08/27 | 6,010.0 | 6,070.0 | 6,000.0 | 6,050.0 | 6,050.0 | 7,300 |
| 2024/08/26 | 6,080.0 | 6,160.0 | 6,030.0 | 6,080.0 | 6,080.0 | 7,700 |
| 2024/08/23 | 6,150.0 | 6,180.0 | 6,030.0 | 6,180.0 | 6,180.0 | 7,800 |
| 2024/08/22 | 6,200.0 | 6,290.0 | 6,160.0 | 6,160.0 | 6,160.0 | 5,800 |
| 2024/08/21 | 6,330.0 | 6,340.0 | 6,200.0 | 6,200.0 | 6,200.0 | 4,300 |
| 2024/08/20 | 6,260.0 | 6,410.0 | 6,260.0 | 6,340.0 | 6,340.0 | 4,700 |
| 2024/08/19 | 6,270.0 | 6,440.0 | 6,170.0 | 6,210.0 | 6,210.0 | 12,900 |
| 2024/08/16 | 6,370.0 | 6,400.0 | 6,210.0 | 6,210.0 | 6,210.0 | 9,900 |
| 2024/08/15 | 6,160.0 | 6,320.0 | 6,160.0 | 6,270.0 | 6,270.0 | 6,200 |
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。
