18,386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) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 4,545.0 | 4,545.0 | 4,395.0 | 4,480.0 | 4,480.0 | 12,000 |
| 2018/02/20 | 4,560.0 | 4,560.0 | 4,545.0 | 4,545.0 | 4,545.0 | 900 |
| 2018/02/19 | 4,550.0 | 4,565.0 | 4,530.0 | 4,550.0 | 4,550.0 | 1,200 |
| 2018/02/16 | 4,525.0 | 4,560.0 | 4,510.0 | 4,510.0 | 4,510.0 | 2,400 |
| 2018/02/15 | 4,380.0 | 4,520.0 | 4,370.0 | 4,520.0 | 4,520.0 | 3,500 |
| 2018/02/14 | 4,470.0 | 4,525.0 | 4,350.0 | 4,365.0 | 4,365.0 | 8,500 |
| 2018/02/13 | 4,525.0 | 4,540.0 | 4,485.0 | 4,485.0 | 4,485.0 | 10,900 |
| 2018/02/09 | 4,440.0 | 4,570.0 | 4,330.0 | 4,525.0 | 4,525.0 | 14,600 |
| 2018/02/08 | 4,510.0 | 4,540.0 | 4,415.0 | 4,495.0 | 4,495.0 | 22,500 |
| 2018/02/07 | 4,645.0 | 4,675.0 | 4,520.0 | 4,580.0 | 4,580.0 | 6,600 |
| 2018/02/06 | 4,420.0 | 4,545.0 | 4,250.0 | 4,490.0 | 4,490.0 | 20,700 |
| 2018/02/05 | 4,700.0 | 4,730.0 | 4,660.0 | 4,700.0 | 4,700.0 | 8,500 |
| 2018/02/02 | 4,805.0 | 4,805.0 | 4,750.0 | 4,795.0 | 4,795.0 | 5,800 |
| 2018/02/01 | 4,770.0 | 4,810.0 | 4,755.0 | 4,810.0 | 4,810.0 | 3,700 |
| 2018/01/31 | 4,700.0 | 4,815.0 | 4,700.0 | 4,765.0 | 4,765.0 | 14,000 |
| 2018/01/30 | 4,860.0 | 4,865.0 | 4,750.0 | 4,755.0 | 4,755.0 | 11,400 |
| 2018/01/29 | 4,825.0 | 4,870.0 | 4,825.0 | 4,860.0 | 4,860.0 | 2,700 |
| 2018/01/26 | 4,900.0 | 4,900.0 | 4,810.0 | 4,820.0 | 4,820.0 | 5,000 |
| 2018/01/25 | 4,860.0 | 4,910.0 | 4,800.0 | 4,905.0 | 4,905.0 | 6,600 |
| 2018/01/24 | 4,845.0 | 4,865.0 | 4,830.0 | 4,865.0 | 4,865.0 | 4,800 |
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。
