2,926円
ニッパツ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) |
|---|---|---|---|---|---|---|
| 2018/08/20 | 1,133.0 | 1,138.0 | 1,126.0 | 1,131.0 | 1,131.0 | 468,900 |
| 2018/08/17 | 1,131.0 | 1,144.0 | 1,125.0 | 1,143.0 | 1,143.0 | 389,500 |
| 2018/08/16 | 1,118.0 | 1,131.0 | 1,109.0 | 1,131.0 | 1,131.0 | 374,400 |
| 2018/08/15 | 1,148.0 | 1,149.0 | 1,121.0 | 1,131.0 | 1,131.0 | 425,600 |
| 2018/08/14 | 1,143.0 | 1,150.0 | 1,130.0 | 1,148.0 | 1,148.0 | 423,400 |
| 2018/08/13 | 1,150.0 | 1,156.0 | 1,123.0 | 1,135.0 | 1,135.0 | 913,800 |
| 2018/08/10 | 1,192.0 | 1,194.0 | 1,161.0 | 1,164.0 | 1,164.0 | 947,600 |
| 2018/08/09 | 1,228.0 | 1,228.0 | 1,145.0 | 1,186.0 | 1,186.0 | 2,534,200 |
| 2018/08/08 | 1,115.0 | 1,117.0 | 1,095.0 | 1,108.0 | 1,108.0 | 1,594,100 |
| 2018/08/07 | 1,101.0 | 1,114.0 | 1,091.0 | 1,109.0 | 1,109.0 | 721,900 |
| 2018/08/06 | 1,111.0 | 1,118.0 | 1,100.0 | 1,105.0 | 1,105.0 | 713,200 |
| 2018/08/03 | 1,111.0 | 1,118.0 | 1,102.0 | 1,112.0 | 1,112.0 | 617,800 |
| 2018/08/02 | 1,110.0 | 1,119.0 | 1,104.0 | 1,110.0 | 1,110.0 | 877,200 |
| 2018/08/01 | 1,122.0 | 1,128.0 | 1,108.0 | 1,122.0 | 1,122.0 | 509,900 |
| 2018/07/31 | 1,118.0 | 1,131.0 | 1,113.0 | 1,115.0 | 1,115.0 | 843,700 |
| 2018/07/30 | 1,109.0 | 1,125.0 | 1,103.0 | 1,108.0 | 1,108.0 | 678,300 |
| 2018/07/27 | 1,119.0 | 1,125.0 | 1,110.0 | 1,117.0 | 1,117.0 | 516,200 |
| 2018/07/26 | 1,117.0 | 1,126.0 | 1,111.0 | 1,115.0 | 1,115.0 | 681,000 |
| 2018/07/25 | 1,098.0 | 1,103.0 | 1,087.0 | 1,101.0 | 1,101.0 | 693,100 |
| 2018/07/24 | 1,093.0 | 1,102.0 | 1,081.0 | 1,091.0 | 1,091.0 | 622,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ニッパツの取引履歴を振り返りませんか？
ニッパツ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。
