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) |
|---|---|---|---|---|---|---|
| 2024/01/31 | 6,200.0 | 6,210.0 | 6,110.0 | 6,170.0 | 6,170.0 | 4,100 |
| 2024/01/30 | 6,280.0 | 6,280.0 | 6,180.0 | 6,250.0 | 6,250.0 | 2,400 |
| 2024/01/29 | 6,170.0 | 6,320.0 | 6,100.0 | 6,280.0 | 6,280.0 | 9,500 |
| 2024/01/26 | 6,010.0 | 6,130.0 | 6,010.0 | 6,120.0 | 6,120.0 | 3,700 |
| 2024/01/25 | 6,020.0 | 6,090.0 | 6,020.0 | 6,090.0 | 6,090.0 | 2,300 |
| 2024/01/24 | 6,020.0 | 6,070.0 | 5,980.0 | 6,020.0 | 6,020.0 | 3,400 |
| 2024/01/23 | 6,140.0 | 6,140.0 | 6,000.0 | 6,070.0 | 6,070.0 | 10,200 |
| 2024/01/22 | 6,140.0 | 6,300.0 | 6,080.0 | 6,170.0 | 6,170.0 | 5,100 |
| 2024/01/19 | 6,080.0 | 6,150.0 | 6,000.0 | 6,140.0 | 6,140.0 | 2,200 |
| 2024/01/18 | 6,130.0 | 6,180.0 | 6,050.0 | 6,090.0 | 6,090.0 | 5,300 |
| 2024/01/17 | 6,350.0 | 6,350.0 | 6,150.0 | 6,210.0 | 6,210.0 | 7,200 |
| 2024/01/16 | 6,110.0 | 6,380.0 | 6,060.0 | 6,330.0 | 6,330.0 | 10,400 |
| 2024/01/15 | 6,030.0 | 6,160.0 | 6,030.0 | 6,140.0 | 6,140.0 | 2,300 |
| 2024/01/12 | 6,030.0 | 6,090.0 | 5,980.0 | 6,030.0 | 6,030.0 | 5,900 |
| 2024/01/11 | 6,250.0 | 6,250.0 | 6,030.0 | 6,030.0 | 6,030.0 | 5,400 |
| 2024/01/10 | 6,110.0 | 6,230.0 | 6,100.0 | 6,220.0 | 6,220.0 | 5,800 |
| 2024/01/09 | 6,030.0 | 6,200.0 | 6,030.0 | 6,150.0 | 6,150.0 | 5,300 |
| 2024/01/05 | 6,100.0 | 6,110.0 | 6,010.0 | 6,030.0 | 6,030.0 | 4,400 |
| 2024/01/04 | 5,970.0 | 6,180.0 | 5,900.0 | 6,050.0 | 6,050.0 | 17,900 |
| 2023/12/29 | 5,810.0 | 5,970.0 | 5,790.0 | 5,960.0 | 5,960.0 | 9,900 |
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。
