7,134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) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/08/07 | 11,170.0 | 11,300.0 | 11,090.0 | 11,100.0 | 11,100.0 | 7,900 |
| 2025/08/06 | 11,170.0 | 11,170.0 | 11,030.0 | 11,170.0 | 11,170.0 | 3,200 |
| 2025/08/05 | 10,870.0 | 10,960.0 | 10,870.0 | 10,920.0 | 10,920.0 | 2,900 |
| 2025/08/04 | 11,000.0 | 11,070.0 | 10,830.0 | 10,860.0 | 10,860.0 | 9,000 |
| 2025/08/01 | 10,850.0 | 10,970.0 | 10,800.0 | 10,970.0 | 10,970.0 | 3,600 |
| 2025/07/31 | 10,780.0 | 10,920.0 | 10,780.0 | 10,850.0 | 10,850.0 | 5,300 |
| 2025/07/30 | 10,700.0 | 10,830.0 | 10,700.0 | 10,780.0 | 10,780.0 | 5,300 |
| 2025/07/29 | 10,900.0 | 10,900.0 | 10,680.0 | 10,700.0 | 10,700.0 | 5,500 |
| 2025/07/28 | 10,840.0 | 11,000.0 | 10,800.0 | 10,900.0 | 10,900.0 | 7,000 |
| 2025/07/25 | 10,610.0 | 10,760.0 | 10,610.0 | 10,750.0 | 10,750.0 | 5,800 |
| 2025/07/24 | 10,520.0 | 10,720.0 | 10,520.0 | 10,600.0 | 10,600.0 | 6,400 |
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。
