(株)ニッピの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 14,180（2026年1月22日）
- 年初来安値
- 4,900（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 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 14,020 | 14,110 | 14,020 | 14,070 | 9,000 | 14,070 |
| 2026/1/22 | 13,880 | 14,180 | 13,850 | 14,060 | 9,400 | 14,060 |
| 2026/1/21 | 13,990 | 13,990 | 13,800 | 13,880 | 8,000 | 13,880 |
| 2026/1/20 | 13,980 | 14,110 | 13,890 | 14,050 | 9,000 | 14,050 |
| 2026/1/19 | 14,040 | 14,040 | 13,900 | 13,970 | 6,200 | 13,970 |
| 2026/1/16 | 13,920 | 14,040 | 13,920 | 14,010 | 8,900 | 14,010 |
| 2026/1/15 | 13,780 | 14,020 | 13,780 | 13,920 | 9,400 | 13,920 |
| 2026/1/14 | 13,850 | 14,020 | 13,770 | 13,780 | 10,100 | 13,780 |
| 2026/1/13 | 13,730 | 13,850 | 13,720 | 13,760 | 6,500 | 13,760 |
| 2026/1/9 | 13,620 | 13,720 | 13,600 | 13,720 | 6,700 | 13,720 |
| 2026/1/8 | 13,800 | 13,880 | 13,630 | 13,680 | 6,200 | 13,680 |
| 2026/1/7 | 13,630 | 13,830 | 13,600 | 13,800 | 9,800 | 13,800 |
| 2026/1/6 | 13,700 | 13,800 | 13,510 | 13,580 | 13,700 | 13,580 |
| 2026/1/5 | 13,790 | 13,950 | 13,650 | 13,700 | 9,200 | 13,700 |
| 2025/12/30 | 13,120 | 13,870 | 13,120 | 13,790 | 14,500 | 13,790 |
| 2025/12/29 | 13,200 | 13,430 | 13,100 | 13,260 | 9,200 | 13,260 |
| 2025/12/26 | 12,970 | 13,000 | 12,920 | 12,980 | 7,300 | 12,980 |
| 2025/12/25 | 12,960 | 13,030 | 12,950 | 12,970 | 5,400 | 12,970 |
| 2025/12/24 | 12,980 | 13,000 | 12,960 | 12,960 | 4,500 | 12,960 |
| 2025/12/23 | 13,050 | 13,070 | 12,930 | 12,980 | 12,600 | 12,980 |
1〜20/244件
