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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 11,610.0 | 11,920.0 | 11,520.0 | 11,920.0 | 11,920.0 | 10,700 |
| 2025/09/04 | 11,560.0 | 11,600.0 | 11,450.0 | 11,590.0 | 11,590.0 | 10,800 |
| 2025/09/03 | 11,850.0 | 11,960.0 | 11,550.0 | 11,550.0 | 11,550.0 | 13,100 |
| 2025/09/02 | 11,700.0 | 11,900.0 | 11,640.0 | 11,850.0 | 11,850.0 | 6,100 |
| 2025/09/01 | 11,850.0 | 11,900.0 | 11,520.0 | 11,610.0 | 11,610.0 | 12,100 |
| 2025/08/29 | 11,850.0 | 11,890.0 | 11,820.0 | 11,890.0 | 11,890.0 | 2,900 |
| 2025/08/28 | 11,840.0 | 11,900.0 | 11,710.0 | 11,900.0 | 11,900.0 | 3,400 |
| 2025/08/27 | 11,800.0 | 11,930.0 | 11,700.0 | 11,840.0 | 11,840.0 | 4,800 |
| 2025/08/26 | 11,900.0 | 11,900.0 | 11,560.0 | 11,700.0 | 11,700.0 | 10,200 |
| 2025/08/25 | 11,970.0 | 12,000.0 | 11,830.0 | 11,830.0 | 11,830.0 | 6,700 |
| 2025/08/22 | 11,450.0 | 11,920.0 | 11,450.0 | 11,810.0 | 11,810.0 | 15,400 |
| 2025/08/21 | 11,470.0 | 11,480.0 | 11,300.0 | 11,440.0 | 11,440.0 | 12,800 |
| 2025/08/20 | 11,630.0 | 11,630.0 | 11,340.0 | 11,450.0 | 11,450.0 | 17,800 |
| 2025/08/19 | 11,690.0 | 11,730.0 | 11,410.0 | 11,700.0 | 11,700.0 | 13,200 |
| 2025/08/18 | 11,330.0 | 11,890.0 | 11,330.0 | 11,570.0 | 11,570.0 | 16,600 |
| 2025/08/15 | 11,140.0 | 11,300.0 | 11,100.0 | 11,200.0 | 11,200.0 | 6,800 |
| 2025/08/14 | 11,270.0 | 11,280.0 | 11,110.0 | 11,170.0 | 11,170.0 | 5,400 |
| 2025/08/13 | 11,150.0 | 11,150.0 | 11,040.0 | 11,140.0 | 11,140.0 | 5,200 |
| 2025/08/12 | 10,890.0 | 11,230.0 | 10,810.0 | 11,090.0 | 11,090.0 | 14,200 |
| 2025/08/08 | 11,100.0 | 11,100.0 | 10,880.0 | 10,880.0 | 10,880.0 | 10,400 |
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。
