(株)ニップンの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,424（2025年12月19日）
- 年初来安値
- 2,090（2025年6月26日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 2,387 | 2,395 | 2,380 | 2,381 | 156,800 | 2,381 |
| 2025/12/29 | 2,395 | 2,401 | 2,373 | 2,387 | 202,000 | 2,387 |
| 2025/12/26 | 2,385 | 2,393 | 2,379 | 2,393 | 141,700 | 2,393 |
| 2025/12/25 | 2,389 | 2,389 | 2,367 | 2,379 | 96,300 | 2,379 |
| 2025/12/24 | 2,371 | 2,381 | 2,363 | 2,377 | 160,600 | 2,377 |
| 2025/12/23 | 2,364 | 2,382 | 2,360 | 2,382 | 134,300 | 2,382 |
| 2025/12/22 | 2,404 | 2,407 | 2,350 | 2,364 | 212,500 | 2,364 |
| 2025/12/19 | 2,416 | 2,424 | 2,391 | 2,404 | 465,500 | 2,404 |
| 2025/12/18 | 2,390 | 2,420 | 2,380 | 2,416 | 304,400 | 2,416 |
| 2025/12/17 | 2,375 | 2,382 | 2,364 | 2,373 | 251,100 | 2,373 |
| 2025/12/16 | 2,360 | 2,390 | 2,353 | 2,379 | 246,100 | 2,379 |
| 2025/12/15 | 2,333 | 2,356 | 2,325 | 2,356 | 195,400 | 2,356 |
| 2025/12/12 | 2,332 | 2,338 | 2,316 | 2,319 | 238,000 | 2,319 |
| 2025/12/11 | 2,356 | 2,364 | 2,326 | 2,332 | 213,300 | 2,332 |
| 2025/12/10 | 2,345 | 2,360 | 2,335 | 2,356 | 238,600 | 2,356 |
| 2025/12/9 | 2,337 | 2,344 | 2,321 | 2,344 | 173,100 | 2,344 |
| 2025/12/8 | 2,301 | 2,328 | 2,300 | 2,326 | 261,600 | 2,326 |
| 2025/12/5 | 2,328 | 2,338 | 2,301 | 2,301 | 268,000 | 2,301 |
| 2025/12/4 | 2,331 | 2,346 | 2,314 | 2,328 | 400,800 | 2,328 |
| 2025/12/3 | 2,355 | 2,365 | 2,340 | 2,346 | 397,000 | 2,346 |
1〜20/243件
