- 東証PRM
OTC（---）
(株)ニッスイの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,258（2025年11月26日）
- 年初来安値
- 795（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/16 | 1,145 | 1,159 | 1,141.5 | 1,157 | 1,214,900 | 1,157 |
| 2026/1/15 | 1,161 | 1,167 | 1,155 | 1,155 | 1,096,600 | 1,155 |
| 2026/1/14 | 1,142 | 1,154 | 1,140.5 | 1,152 | 1,204,000 | 1,152 |
| 2026/1/13 | 1,141 | 1,152 | 1,134.5 | 1,141.5 | 1,633,500 | 1,141.5 |
| 2026/1/9 | 1,141 | 1,145 | 1,125 | 1,125.5 | 1,444,500 | 1,125.5 |
| 2026/1/8 | 1,141 | 1,146.5 | 1,133.5 | 1,140.5 | 1,042,800 | 1,140.5 |
| 2026/1/7 | 1,145 | 1,150.5 | 1,138 | 1,140.5 | 1,654,500 | 1,140.5 |
| 2026/1/6 | 1,140 | 1,161 | 1,140 | 1,159 | 1,097,300 | 1,159 |
| 2026/1/5 | 1,150.5 | 1,153.5 | 1,140 | 1,140 | 1,416,700 | 1,140 |
| 2025/12/30 | 1,155 | 1,158.5 | 1,144 | 1,144 | 979,400 | 1,144 |
| 2025/12/29 | 1,161 | 1,162.5 | 1,145 | 1,153 | 1,067,900 | 1,153 |
| 2025/12/26 | 1,165 | 1,169 | 1,155.5 | 1,159.5 | 703,700 | 1,159.5 |
| 2025/12/25 | 1,178 | 1,178 | 1,160 | 1,163.5 | 892,600 | 1,163.5 |
| 2025/12/24 | 1,170 | 1,182 | 1,170 | 1,176 | 847,500 | 1,176 |
| 2025/12/23 | 1,160 | 1,175 | 1,159.5 | 1,170 | 854,700 | 1,170 |
| 2025/12/22 | 1,179.5 | 1,184 | 1,156.5 | 1,161 | 1,967,900 | 1,161 |
| 2025/12/19 | 1,208 | 1,209 | 1,176.5 | 1,178.5 | 2,635,000 | 1,178.5 |
| 2025/12/18 | 1,184 | 1,203.5 | 1,175.5 | 1,200 | 1,909,700 | 1,200 |
| 2025/12/17 | 1,189 | 1,191.5 | 1,147.5 | 1,159 | 3,196,700 | 1,159 |
| 2025/12/16 | 1,235 | 1,237.5 | 1,222 | 1,229.5 | 1,226,800 | 1,229.5 |
1〜20/243件
