20,165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) |
|---|---|---|---|---|---|---|
| 2024/05/21 | 5,790.0 | 5,800.0 | 5,720.0 | 5,800.0 | 5,800.0 | 1,800 |
| 2024/05/20 | 5,820.0 | 5,890.0 | 5,770.0 | 5,800.0 | 5,800.0 | 7,100 |
| 2024/05/17 | 5,590.0 | 5,780.0 | 5,550.0 | 5,770.0 | 5,770.0 | 35,500 |
| 2024/05/16 | 5,550.0 | 5,600.0 | 5,470.0 | 5,490.0 | 5,490.0 | 14,100 |
| 2024/05/15 | 5,490.0 | 5,490.0 | 5,370.0 | 5,370.0 | 5,370.0 | 9,900 |
| 2024/05/14 | 5,470.0 | 5,530.0 | 5,460.0 | 5,520.0 | 5,520.0 | 4,100 |
| 2024/05/13 | 5,480.0 | 5,520.0 | 5,450.0 | 5,460.0 | 5,460.0 | 2,400 |
| 2024/05/10 | 5,470.0 | 5,560.0 | 5,470.0 | 5,480.0 | 5,480.0 | 2,800 |
| 2024/05/09 | 5,440.0 | 5,480.0 | 5,430.0 | 5,470.0 | 5,470.0 | 1,600 |
| 2024/05/08 | 5,440.0 | 5,440.0 | 5,440.0 | 5,440.0 | 5,440.0 | 200 |
| 2024/05/07 | 5,430.0 | 5,460.0 | 5,410.0 | 5,440.0 | 5,440.0 | 2,700 |
| 2024/05/02 | 5,410.0 | 5,450.0 | 5,410.0 | 5,440.0 | 5,440.0 | 600 |
| 2024/05/01 | 5,380.0 | 5,440.0 | 5,380.0 | 5,440.0 | 5,440.0 | 200 |
| 2024/04/30 | 5,390.0 | 5,420.0 | 5,340.0 | 5,380.0 | 5,380.0 | 1,800 |
| 2024/04/26 | 5,390.0 | 5,410.0 | 5,380.0 | 5,390.0 | 5,390.0 | 1,500 |
| 2024/04/25 | 5,420.0 | 5,440.0 | 5,390.0 | 5,390.0 | 5,390.0 | 2,100 |
| 2024/04/24 | 5,370.0 | 5,440.0 | 5,370.0 | 5,430.0 | 5,430.0 | 1,500 |
| 2024/04/23 | 5,350.0 | 5,390.0 | 5,340.0 | 5,380.0 | 5,380.0 | 1,600 |
| 2024/04/22 | 5,300.0 | 5,420.0 | 5,120.0 | 5,330.0 | 5,330.0 | 8,900 |
| 2024/04/19 | 5,400.0 | 5,430.0 | 5,210.0 | 5,430.0 | 5,430.0 | 4,900 |
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。
