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 |
---|---|---|---|---|---|---|
2025-02-13 | 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