18,704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) |
|---|---|---|---|---|---|---|
| 2024/03/01 | 5,710.0 | 5,710.0 | 5,620.0 | 5,630.0 | 5,630.0 | 2,000 |
| 2024/02/29 | 5,670.0 | 5,700.0 | 5,600.0 | 5,640.0 | 5,640.0 | 3,500 |
| 2024/02/28 | 5,640.0 | 5,700.0 | 5,640.0 | 5,670.0 | 5,670.0 | 1,300 |
| 2024/02/27 | 5,510.0 | 5,590.0 | 5,510.0 | 5,570.0 | 5,570.0 | 3,200 |
| 2024/02/26 | 5,510.0 | 5,610.0 | 5,510.0 | 5,550.0 | 5,550.0 | 6,900 |
| 2024/02/22 | 5,550.0 | 5,640.0 | 5,500.0 | 5,560.0 | 5,560.0 | 5,000 |
| 2024/02/21 | 5,650.0 | 5,670.0 | 5,420.0 | 5,460.0 | 5,460.0 | 10,500 |
| 2024/02/20 | 5,740.0 | 5,820.0 | 5,630.0 | 5,680.0 | 5,680.0 | 5,800 |
| 2024/02/19 | 5,670.0 | 5,760.0 | 5,670.0 | 5,750.0 | 5,750.0 | 3,700 |
| 2024/02/16 | 5,570.0 | 5,680.0 | 5,550.0 | 5,670.0 | 5,670.0 | 6,000 |
| 2024/02/15 | 5,590.0 | 5,590.0 | 5,440.0 | 5,550.0 | 5,550.0 | 6,800 |
| 2024/02/14 | 5,620.0 | 5,690.0 | 5,500.0 | 5,510.0 | 5,510.0 | 9,000 |
| 2024/02/13 | 5,660.0 | 5,750.0 | 5,620.0 | 5,680.0 | 5,680.0 | 10,200 |
| 2024/02/09 | 5,850.0 | 5,960.0 | 5,640.0 | 5,660.0 | 5,660.0 | 34,400 |
| 2024/02/08 | 6,050.0 | 6,150.0 | 5,840.0 | 5,850.0 | 5,850.0 | 72,700 |
| 2024/02/07 | 6,150.0 | 6,380.0 | 6,150.0 | 6,350.0 | 6,350.0 | 35,500 |
| 2024/02/06 | 6,010.0 | 6,180.0 | 6,010.0 | 6,180.0 | 6,180.0 | 9,600 |
| 2024/02/05 | 6,120.0 | 6,120.0 | 6,010.0 | 6,030.0 | 6,030.0 | 7,000 |
| 2024/02/02 | 6,140.0 | 6,140.0 | 6,070.0 | 6,070.0 | 6,070.0 | 4,300 |
| 2024/02/01 | 6,150.0 | 6,150.0 | 6,070.0 | 6,140.0 | 6,140.0 | 2,300 |
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。
