7932 (株)ニッピ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-216,8507,2006,8207,01010,3007,010
2024-06-206,7106,8506,6606,8509,5006,850
2024-06-196,6406,7706,6406,7205,3006,720
2024-06-186,6906,7106,5506,6406,9006,640
2024-06-176,2406,9406,2406,70036,6006,700
2024-06-146,0306,1806,0306,1403,2006,140
2024-06-136,1306,1306,0306,0903,3006,090
2024-06-126,1906,2306,1106,1204,3006,120
2024-06-115,9706,1905,9706,1708,7006,170
2024-06-105,8006,0005,8005,97011,0005,970
2024-06-075,8105,8505,7905,8001,2005,800
2024-06-065,7705,8305,7705,8102,6005,810
2024-06-055,7405,8105,7405,7901,4005,790
2024-06-045,9105,9105,7605,8403,0005,840
2024-06-035,7405,8805,7405,8809,8005,880
2024-05-315,7505,7805,6205,7102,1005,710
2024-05-305,7505,7605,6305,7506,8005,750
2024-05-295,7805,8105,7505,7501,4005,750
2024-05-285,7805,8405,7805,8102,0005,810
2024-05-275,6905,7805,6905,7505,7005,750
2024-05-245,7105,7205,6705,6801,8005,680
2024-05-235,7005,7205,6705,7202,2005,720
2024-05-225,8005,8005,7105,7102,1005,710
2024-05-215,7905,8005,7205,8001,8005,800
2024-05-205,8205,8905,7705,8007,1005,800
2024-05-175,5905,7805,5505,77035,5005,770
2024-05-165,5505,6005,4705,49014,1005,490
2024-05-155,4905,4905,3705,3709,9005,370
2024-05-145,4705,5305,4605,5204,1005,520
2024-05-135,4805,5205,4505,4602,4005,460
2024-05-105,4705,5605,4705,4802,8005,480
2024-05-095,4405,4805,4305,4701,6005,470
2024-05-085,4405,4405,4405,4402005,440
2024-05-075,4305,4605,4105,4402,7005,440
2024-05-025,4105,4505,4105,4406005,440
2024-05-015,3805,4405,3805,4402005,440
2024-04-305,3905,4205,3405,3801,8005,380
2024-04-265,3905,4105,3805,3901,5005,390
2024-04-255,4205,4405,3905,3902,1005,390
2024-04-245,3705,4405,3705,4301,5005,430
2024-04-235,3505,3905,3405,3801,6005,380
2024-04-225,3005,4205,1205,3308,9005,330
2024-04-195,4005,4305,2105,4304,9005,430
2024-04-185,3505,4205,2805,4205,3005,420
2024-04-175,4905,4905,2505,3608,7005,360
2024-04-165,5405,5505,4505,5103,3005,510
2024-04-155,5005,5805,4905,5603,0005,560
2024-04-125,5605,6105,5205,5706005,570
2024-04-115,5305,5905,5005,5602,4005,560
2024-04-105,6005,6005,5205,5602,7005,560
2024-04-095,6005,6005,5505,5602,2005,560
2024-04-085,6105,6405,5905,6201,2005,620
2024-04-055,5905,6105,5605,5902,0005,590
2024-04-045,6005,6205,5905,5901,7005,590
2024-04-035,5905,6005,5205,5603,1005,560
2024-04-025,6905,7105,6105,6504,8005,650
2024-04-015,7305,7305,6305,7203,8005,720
2024-03-295,6405,7305,6405,7103,1005,710
2024-03-285,7105,7105,6305,6302,3005,630
2024-03-275,9305,9305,7505,79010,0005,790
2024-03-265,7405,7705,7005,7304,9005,730
2024-03-255,7805,8505,7105,7608,1005,760
2024-03-225,6705,7605,6705,7004,6005,700
2024-03-215,6705,7005,5105,6708,0005,670
2024-03-195,5705,6405,5705,6402,3005,640
2024-03-185,5205,5905,5205,5302,9005,530
2024-03-155,5705,6105,4705,4805,6005,480
2024-03-145,6505,6605,5905,5901,0005,590
2024-03-135,5805,6805,5305,5401,9005,540
2024-03-125,5505,5905,5505,5802,3005,580
2024-03-115,6005,6805,5305,5509,3005,550
2024-03-085,6005,6605,6005,6402,1005,640
2024-03-075,6105,6305,5905,6004,2005,600
2024-03-065,6005,6605,6005,6103,4005,610
2024-03-055,5105,6305,5105,6004,0005,600
2024-03-045,5605,6305,5105,59013,6005,590
2024-03-015,7105,7105,6205,6302,0005,630
2024-02-295,6705,7005,6005,6403,5005,640
2024-02-285,6405,7005,6405,6701,3005,670
2024-02-275,5105,5905,5105,5703,2005,570
2024-02-265,5105,6105,5105,5506,9005,550
2024-02-225,5505,6405,5005,5605,0005,560
2024-02-215,6505,6705,4205,46010,5005,460
2024-02-205,7405,8205,6305,6805,8005,680
2024-02-195,6705,7605,6705,7503,7005,750
2024-02-165,5705,6805,5505,6706,0005,670
2024-02-155,5905,5905,4405,5506,8005,550
2024-02-145,6205,6905,5005,5109,0005,510
2024-02-135,6605,7505,6205,68010,2005,680
2024-02-095,8505,9605,6405,66034,4005,660
2024-02-086,0506,1505,8405,85072,7005,850
2024-02-076,1506,3806,1506,35035,5006,350
2024-02-066,0106,1806,0106,1809,6006,180
2024-02-056,1206,1206,0106,0307,0006,030
2024-02-026,1406,1406,0706,0704,3006,070
2024-02-016,1506,1506,0706,1402,3006,140
2024-01-316,2006,2106,1106,1704,1006,170
2024-01-306,2806,2806,1806,2502,4006,250
2024-01-296,1706,3206,1006,2809,5006,280
2024-01-266,0106,1306,0106,1203,7006,120
2024-01-256,0206,0906,0206,0902,3006,090
2024-01-246,0206,0705,9806,0203,4006,020
2024-01-236,1406,1406,0006,07010,2006,070
2024-01-226,1406,3006,0806,1705,1006,170
2024-01-196,0806,1506,0006,1402,2006,140
2024-01-186,1306,1806,0506,0905,3006,090
2024-01-176,3506,3506,1506,2107,2006,210
2024-01-166,1106,3806,0606,33010,4006,330
2024-01-156,0306,1606,0306,1402,3006,140
2024-01-126,0306,0905,9806,0305,9006,030
2024-01-116,2506,2506,0306,0305,4006,030
2024-01-106,1106,2306,1006,2205,8006,220
2024-01-096,0306,2006,0306,1505,3006,150
2024-01-056,1006,1106,0106,0304,4006,030
2024-01-045,9706,1805,9006,05017,9006,050

分割・併合履歴 : [2017-09-27]1株→0.2株