7932 (株)ニッピ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 5,340 | 5,350 | 5,200 | 5,240 | 6,800 | 5,240 |
| 2025-04-09 | 5,260 | 5,260 | 4,960 | 5,020 | 14,400 | 5,020 |
| 2025-04-08 | 5,250 | 5,360 | 5,250 | 5,310 | 9,100 | 5,310 |
| 2025-04-07 | 5,050 | 5,140 | 4,900 | 4,985 | 24,400 | 4,985 |
| 2025-04-04 | 5,480 | 5,480 | 5,250 | 5,390 | 16,700 | 5,390 |
| 2025-04-03 | 5,600 | 5,610 | 5,500 | 5,530 | 6,700 | 5,530 |
| 2025-04-02 | 5,730 | 5,730 | 5,670 | 5,710 | 900 | 5,710 |
| 2025-04-01 | 5,730 | 5,790 | 5,700 | 5,730 | 3,600 | 5,730 |
| 2025-03-31 | 5,770 | 5,770 | 5,660 | 5,710 | 32,500 | 5,710 |
| 2025-03-28 | 5,710 | 5,900 | 5,710 | 5,820 | 97,100 | 5,820 |
| 2025-03-27 | 5,880 | 5,940 | 5,880 | 5,930 | 2,700 | 5,930 |
| 2025-03-26 | 5,910 | 5,950 | 5,880 | 5,880 | 2,900 | 5,880 |
| 2025-03-25 | 5,880 | 5,950 | 5,880 | 5,910 | 2,100 | 5,910 |
| 2025-03-24 | 5,930 | 5,950 | 5,850 | 5,880 | 5,300 | 5,880 |
| 2025-03-21 | 5,910 | 5,940 | 5,840 | 5,880 | 3,500 | 5,880 |
| 2025-03-19 | 5,940 | 5,980 | 5,900 | 5,900 | 1,700 | 5,900 |
| 2025-03-18 | 5,890 | 5,950 | 5,870 | 5,900 | 2,600 | 5,900 |
| 2025-03-17 | 5,910 | 5,960 | 5,860 | 5,860 | 4,500 | 5,860 |
| 2025-03-14 | 5,920 | 5,920 | 5,860 | 5,870 | 2,500 | 5,870 |
| 2025-03-13 | 5,910 | 5,930 | 5,900 | 5,930 | 1,200 | 5,930 |
| 2025-03-12 | 5,900 | 5,920 | 5,880 | 5,910 | 900 | 5,910 |
| 2025-03-11 | 5,870 | 5,920 | 5,770 | 5,910 | 2,900 | 5,910 |
| 2025-03-10 | 5,890 | 5,900 | 5,880 | 5,900 | 2,400 | 5,900 |
| 2025-03-07 | 5,920 | 5,940 | 5,900 | 5,900 | 2,100 | 5,900 |
| 2025-03-06 | 5,840 | 5,910 | 5,830 | 5,910 | 2,200 | 5,910 |
| 2025-03-05 | 5,840 | 5,840 | 5,800 | 5,840 | 1,500 | 5,840 |
| 2025-03-04 | 5,800 | 5,840 | 5,760 | 5,840 | 800 | 5,840 |
| 2025-03-03 | 5,860 | 5,900 | 5,760 | 5,810 | 6,200 | 5,810 |
| 2025-02-28 | 5,930 | 5,930 | 5,840 | 5,840 | 900 | 5,840 |
| 2025-02-27 | 5,950 | 5,950 | 5,910 | 5,950 | 900 | 5,950 |
| 2025-02-26 | 5,910 | 5,930 | 5,840 | 5,930 | 2,300 | 5,930 |
| 2025-02-25 | 5,930 | 5,940 | 5,910 | 5,910 | 800 | 5,910 |
| 2025-02-21 | 5,970 | 5,970 | 5,940 | 5,960 | 300 | 5,960 |
| 2025-02-20 | 5,980 | 5,980 | 5,930 | 5,980 | 1,200 | 5,980 |
| 2025-02-19 | 6,010 | 6,040 | 5,980 | 5,980 | 500 | 5,980 |
| 2025-02-18 | 6,050 | 6,050 | 5,950 | 6,050 | 1,300 | 6,050 |
| 2025-02-17 | 6,060 | 6,060 | 5,990 | 6,050 | 3,200 | 6,050 |
| 2025-02-14 | 5,980 | 6,030 | 5,960 | 6,030 | 1,900 | 6,030 |
| 2025-02-13 | 5,960 | 5,970 | 5,930 | 5,960 | 3,300 | 5,960 |
| 2025-02-12 | 5,970 | 6,040 | 5,940 | 5,950 | 2,400 | 5,950 |
| 2025-02-10 | 5,860 | 6,180 | 5,860 | 5,970 | 8,900 | 5,970 |
| 2025-02-07 | 5,820 | 5,830 | 5,750 | 5,750 | 4,600 | 5,750 |
| 2025-02-06 | 5,710 | 5,810 | 5,700 | 5,760 | 5,100 | 5,760 |
| 2025-02-05 | 5,700 | 5,720 | 5,690 | 5,690 | 1,000 | 5,690 |
| 2025-02-04 | 5,680 | 5,700 | 5,660 | 5,700 | 2,000 | 5,700 |
| 2025-02-03 | 5,690 | 5,690 | 5,650 | 5,660 | 3,200 | 5,660 |
| 2025-01-31 | 5,700 | 5,700 | 5,670 | 5,690 | 900 | 5,690 |
| 2025-01-30 | 5,760 | 5,760 | 5,690 | 5,700 | 3,300 | 5,700 |
| 2025-01-29 | 5,730 | 5,740 | 5,700 | 5,710 | 900 | 5,710 |
| 2025-01-28 | 5,700 | 5,720 | 5,670 | 5,710 | 3,300 | 5,710 |
| 2025-01-27 | 5,680 | 5,680 | 5,650 | 5,650 | 1,300 | 5,650 |
| 2025-01-24 | 5,660 | 5,660 | 5,660 | 5,660 | 400 | 5,660 |
| 2025-01-23 | 5,670 | 5,670 | 5,660 | 5,660 | 400 | 5,660 |
| 2025-01-22 | 5,710 | 5,730 | 5,670 | 5,670 | 1,300 | 5,670 |
| 2025-01-21 | 5,660 | 5,690 | 5,660 | 5,690 | 800 | 5,690 |
| 2025-01-20 | 5,690 | 5,720 | 5,660 | 5,660 | 1,800 | 5,660 |
| 2025-01-17 | 5,630 | 5,700 | 5,630 | 5,650 | 1,100 | 5,650 |
| 2025-01-16 | 5,650 | 5,810 | 5,650 | 5,680 | 4,300 | 5,680 |
| 2025-01-15 | 5,620 | 5,740 | 5,620 | 5,670 | 1,700 | 5,670 |
| 2025-01-14 | 5,700 | 5,710 | 5,640 | 5,690 | 1,800 | 5,690 |
| 2025-01-10 | 5,730 | 5,770 | 5,700 | 5,700 | 1,000 | 5,700 |
| 2025-01-09 | 5,760 | 5,770 | 5,700 | 5,770 | 2,500 | 5,770 |
| 2025-01-08 | 5,830 | 5,840 | 5,770 | 5,770 | 1,600 | 5,770 |
| 2025-01-07 | 5,830 | 5,830 | 5,760 | 5,780 | 1,900 | 5,780 |
| 2025-01-06 | 5,630 | 5,880 | 5,630 | 5,760 | 7,000 | 5,760 |
分割・併合履歴 ： [2017-09-27]1株→0.2株