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
2025-02-135,9605,9705,9305,9603,3005,960
2025-02-125,9706,0405,9405,9502,4005,950
2025-02-105,8606,1805,8605,9708,9005,970
2025-02-075,8205,8305,7505,7504,6005,750
2025-02-065,7105,8105,7005,7605,1005,760
2025-02-055,7005,7205,6905,6901,0005,690
2025-02-045,6805,7005,6605,7002,0005,700
2025-02-035,6905,6905,6505,6603,2005,660
2025-01-315,7005,7005,6705,6909005,690
2025-01-305,7605,7605,6905,7003,3005,700
2025-01-295,7305,7405,7005,7109005,710
2025-01-285,7005,7205,6705,7103,3005,710
2025-01-275,6805,6805,6505,6501,3005,650
2025-01-245,6605,6605,6605,6604005,660
2025-01-235,6705,6705,6605,6604005,660
2025-01-225,7105,7305,6705,6701,3005,670
2025-01-215,6605,6905,6605,6908005,690
2025-01-205,6905,7205,6605,6601,8005,660
2025-01-175,6305,7005,6305,6501,1005,650
2025-01-165,6505,8105,6505,6804,3005,680
2025-01-155,6205,7405,6205,6701,7005,670
2025-01-145,7005,7105,6405,6901,8005,690
2025-01-105,7305,7705,7005,7001,0005,700
2025-01-095,7605,7705,7005,7702,5005,770
2025-01-085,8305,8405,7705,7701,6005,770
2025-01-075,8305,8305,7605,7801,9005,780
2025-01-065,6305,8805,6305,7607,0005,760

分割・併合履歴 : [2017-09-27]1株→0.2株