7,157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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 14,040.0 | 14,040.0 | 13,900.0 | 13,970.0 | 13,970.0 | 6,200 |
| 2026/01/16 | 13,920.0 | 14,040.0 | 13,920.0 | 14,010.0 | 14,010.0 | 8,900 |
| 2026/01/15 | 13,780.0 | 14,020.0 | 13,780.0 | 13,920.0 | 13,920.0 | 9,400 |
| 2026/01/14 | 13,850.0 | 14,020.0 | 13,770.0 | 13,780.0 | 13,780.0 | 10,100 |
| 2026/01/13 | 13,730.0 | 13,850.0 | 13,720.0 | 13,760.0 | 13,760.0 | 6,500 |
| 2026/01/09 | 13,620.0 | 13,720.0 | 13,600.0 | 13,720.0 | 13,720.0 | 6,700 |
| 2026/01/08 | 13,800.0 | 13,880.0 | 13,630.0 | 13,680.0 | 13,680.0 | 6,200 |
| 2026/01/07 | 13,630.0 | 13,830.0 | 13,600.0 | 13,800.0 | 13,800.0 | 9,800 |
| 2026/01/06 | 13,700.0 | 13,800.0 | 13,510.0 | 13,580.0 | 13,580.0 | 13,700 |
| 2026/01/05 | 13,790.0 | 13,950.0 | 13,650.0 | 13,700.0 | 13,700.0 | 9,200 |
| 2025/12/30 | 13,120.0 | 13,870.0 | 13,120.0 | 13,790.0 | 13,790.0 | 14,500 |
| 2025/12/29 | 13,200.0 | 13,430.0 | 13,100.0 | 13,260.0 | 13,260.0 | 9,200 |
| 2025/12/26 | 12,970.0 | 13,000.0 | 12,920.0 | 12,980.0 | 12,980.0 | 7,300 |
| 2025/12/25 | 12,960.0 | 13,030.0 | 12,950.0 | 12,970.0 | 12,970.0 | 5,400 |
| 2025/12/24 | 12,980.0 | 13,000.0 | 12,960.0 | 12,960.0 | 12,960.0 | 4,500 |
| 2025/12/23 | 13,050.0 | 13,070.0 | 12,930.0 | 12,980.0 | 12,980.0 | 12,600 |
| 2025/12/22 | 12,990.0 | 13,060.0 | 12,980.0 | 13,060.0 | 13,060.0 | 7,100 |
| 2025/12/19 | 12,940.0 | 12,970.0 | 12,920.0 | 12,970.0 | 12,970.0 | 4,500 |
| 2025/12/18 | 12,940.0 | 12,950.0 | 12,890.0 | 12,950.0 | 12,950.0 | 3,500 |
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。
