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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 12,470.0 | 12,700.0 | 12,470.0 | 12,640.0 | 12,640.0 | 9,000 |
| 2025/10/06 | 12,390.0 | 12,480.0 | 12,210.0 | 12,450.0 | 12,450.0 | 11,600 |
| 2025/10/03 | 12,250.0 | 12,340.0 | 12,190.0 | 12,240.0 | 12,240.0 | 8,200 |
| 2025/10/02 | 12,210.0 | 12,250.0 | 11,920.0 | 12,230.0 | 12,230.0 | 13,200 |
| 2025/10/01 | 12,340.0 | 12,340.0 | 12,040.0 | 12,170.0 | 12,170.0 | 14,900 |
| 2025/09/30 | 12,610.0 | 12,750.0 | 12,330.0 | 12,400.0 | 12,400.0 | 10,400 |
| 2025/09/29 | 12,310.0 | 12,500.0 | 12,310.0 | 12,500.0 | 12,500.0 | 7,700 |
| 2025/09/26 | 12,250.0 | 12,500.0 | 12,250.0 | 12,290.0 | 12,290.0 | 6,400 |
| 2025/09/25 | 12,370.0 | 12,400.0 | 12,150.0 | 12,390.0 | 12,390.0 | 27,900 |
| 2025/09/24 | 12,310.0 | 12,490.0 | 12,240.0 | 12,250.0 | 12,250.0 | 12,000 |
| 2025/09/22 | 12,390.0 | 12,420.0 | 12,140.0 | 12,160.0 | 12,160.0 | 24,800 |
| 2025/09/19 | 11,980.0 | 12,460.0 | 11,940.0 | 12,400.0 | 12,400.0 | 36,000 |
| 2025/09/18 | 11,660.0 | 11,770.0 | 11,620.0 | 11,620.0 | 11,620.0 | 4,300 |
| 2025/09/17 | 11,830.0 | 11,880.0 | 11,650.0 | 11,660.0 | 11,660.0 | 7,600 |
| 2025/09/16 | 11,650.0 | 11,890.0 | 11,650.0 | 11,890.0 | 11,890.0 | 10,600 |
| 2025/09/12 | 11,590.0 | 11,690.0 | 11,540.0 | 11,650.0 | 11,650.0 | 8,100 |
| 2025/09/11 | 11,650.0 | 11,700.0 | 11,490.0 | 11,590.0 | 11,590.0 | 15,100 |
| 2025/09/10 | 11,700.0 | 11,700.0 | 11,510.0 | 11,630.0 | 11,630.0 | 9,600 |
| 2025/09/09 | 11,860.0 | 11,930.0 | 11,580.0 | 11,580.0 | 11,580.0 | 15,400 |
| 2025/09/08 | 12,000.0 | 12,150.0 | 11,800.0 | 11,820.0 | 11,820.0 | 14,200 |
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。
