KabuInsight

ニップン

2001
プライム/食料品/NIPPN CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,706.02,738.02,701.02,713.0+7.0+0.26%273,400
2026-03-122,749.02,755.02,703.02,706.0-53.0-1.92%272,900
2026-03-112,777.02,786.02,751.02,759.0+11.0+0.40%246,100
2026-03-102,777.02,783.02,737.02,748.00.00.00%291,400
2026-03-092,713.02,757.02,681.02,748.0-11.0-0.40%355,700
2026-03-062,768.02,775.02,730.02,759.0-17.0-0.61%219,200
2026-03-052,803.02,828.02,772.02,776.0+23.0+0.84%263,300
2026-03-042,773.02,780.02,720.02,753.0-54.0-1.92%369,600
2026-03-032,842.02,845.02,806.02,807.0-57.0-1.99%276,500
2026-03-022,853.02,880.02,840.02,864.0-3.0-0.10%240,600
2026-02-272,825.02,867.02,823.02,867.0+42.0+1.49%294,400
2026-02-262,850.02,855.02,817.02,825.0-17.0-0.60%196,500
2026-02-252,863.02,863.02,820.02,842.0-27.0-0.94%228,500
2026-02-242,840.02,877.02,810.02,869.0+49.0+1.74%231,200
2026-02-202,816.02,820.02,790.02,820.0-19.0-0.67%187,900
2026-02-192,809.02,839.02,784.02,839.0+28.0+1.00%211,500
2026-02-182,820.02,820.02,798.02,811.0+4.0+0.14%200,100
2026-02-172,805.02,821.02,791.02,807.0-2.0-0.07%228,500
2026-02-162,800.02,810.02,779.02,809.0+12.0+0.43%281,900
2026-02-132,837.02,847.02,772.02,797.0-37.0-1.31%258,600
2026-02-122,800.02,849.02,799.02,834.0+51.0+1.83%287,200
2026-02-102,787.02,805.02,769.02,783.0-4.0-0.14%274,900
2026-02-092,781.02,801.02,748.02,787.0+36.0+1.31%371,700
2026-02-062,721.02,752.02,708.02,751.0+56.0+2.08%416,600
2026-02-052,730.02,735.02,682.02,695.0-8.0-0.30%361,500
2026-02-042,685.02,711.02,673.02,703.0+26.0+0.97%225,900
2026-02-032,652.02,681.02,643.02,677.0+25.0+0.94%230,900
2026-02-022,650.02,664.02,636.02,652.0+17.0+0.65%228,700
2026-01-302,630.02,638.02,611.02,635.0+8.0+0.30%273,700
2026-01-292,601.02,630.02,580.02,627.0+16.0+0.61%359,900
2026-01-282,629.02,648.02,594.02,611.0+4.0+0.15%519,800
2026-01-272,586.02,610.02,576.02,607.0+7.0+0.27%221,100
2026-01-262,600.02,607.02,572.02,600.0-10.0-0.38%298,600
2026-01-232,590.02,618.02,588.02,610.0+10.0+0.38%269,500
2026-01-222,568.02,603.02,568.02,600.0+23.0+0.89%399,000
2026-01-212,590.02,598.02,559.02,577.0-17.0-0.66%270,800
2026-01-202,574.02,606.02,571.02,594.0+32.0+1.25%359,300
2026-01-192,517.02,564.02,513.02,562.0+54.0+2.15%340,500
2026-01-162,491.02,508.02,487.02,508.0+9.0+0.36%255,700
2026-01-152,500.02,513.02,484.02,499.0+9.0+0.36%241,100
2026-01-142,470.02,498.02,470.02,490.0+20.0+0.81%288,900
2026-01-132,475.02,490.02,460.02,470.0+14.0+0.57%242,300
2026-01-092,462.02,487.02,449.02,456.0+1.0+0.04%381,000
2026-01-082,431.02,455.02,430.02,455.0+17.0+0.70%294,300
2026-01-072,428.02,451.02,416.02,438.0+10.0+0.41%306,000
2026-01-062,410.02,428.02,404.02,428.0+18.0+0.75%301,600
2026-01-052,381.02,417.02,377.02,410.0+29.0+1.22%267,400
2025-12-302,387.02,395.02,380.02,381.0-6.0-0.25%156,800
2025-12-292,395.02,401.02,373.02,387.0-6.0-0.25%202,000
2025-12-262,385.02,393.02,379.02,393.0+14.0+0.59%141,700
2025-12-252,389.02,389.02,367.02,379.0+2.0+0.08%96,300
2025-12-242,371.02,381.02,363.02,377.0-5.0-0.21%160,600
2025-12-232,364.02,382.02,360.02,382.0+18.0+0.76%134,300
2025-12-222,404.02,407.02,350.02,364.0-40.0-1.66%212,500
2025-12-192,416.02,424.02,391.02,404.0-12.0-0.50%465,500
2025-12-182,390.02,420.02,380.02,416.0+43.0+1.81%304,400
2025-12-172,375.02,382.02,364.02,373.0-6.0-0.25%251,100
2025-12-162,360.02,390.02,353.02,379.0+23.0+0.98%246,100
2025-12-152,333.02,356.02,325.02,356.0+37.0+1.60%195,400
2025-12-122,332.02,338.02,316.02,319.0-13.0-0.56%238,000
2025-12-112,356.02,364.02,326.02,332.0-24.0-1.02%213,300
2025-12-102,345.02,360.02,335.02,356.0+12.0+0.51%238,600
2025-12-092,337.02,344.02,321.02,344.0+18.0+0.77%173,100
2025-12-082,301.02,328.02,300.02,326.0+25.0+1.09%261,600
2025-12-052,328.02,338.02,301.02,301.0-27.0-1.16%268,000
2025-12-042,331.02,346.02,314.02,328.0-18.0-0.77%400,800
2025-12-032,355.02,365.02,340.02,346.0-25.0-1.05%397,000
2025-12-022,368.02,381.02,351.02,371.0-2.0-0.08%242,700
2025-12-012,394.02,407.02,368.02,373.0-25.0-1.04%300,800
2025-11-282,375.02,403.02,371.02,398.0+34.0+1.44%356,100
2025-11-272,366.02,385.02,358.02,364.0-2.0-0.08%276,900
2025-11-262,349.02,387.02,340.02,366.0+37.0+1.59%365,600
2025-11-252,320.02,346.02,316.02,329.0+9.0+0.39%282,800
2025-11-212,290.02,326.02,290.02,320.0+66.0+2.93%686,800
2025-11-202,260.02,278.02,254.02,254.0-16.0-0.70%321,600
2025-11-192,254.02,270.02,253.02,270.0+6.0+0.27%252,500
2025-11-182,271.02,271.02,235.02,264.0+1.0+0.04%429,800
2025-11-172,250.02,276.02,250.02,263.0+23.0+1.03%355,000
2025-11-142,232.02,247.02,221.02,240.0+18.0+0.81%248,200
2025-11-132,226.02,228.02,212.02,222.0+1.0+0.05%180,500
2025-11-122,228.02,244.02,215.02,221.0-2.0-0.09%273,100
2025-11-112,227.02,227.02,190.02,223.0-8.0-0.36%276,700
2025-11-102,243.02,245.02,208.02,231.0-4.0-0.18%406,500
2025-11-072,229.02,243.02,226.02,235.0+16.0+0.72%366,000
2025-11-062,213.02,233.02,200.02,219.0+19.0+0.86%381,300
2025-11-052,221.02,232.02,191.02,200.0-3.0-0.14%469,600
2025-11-042,181.02,206.02,177.02,203.0+13.0+0.59%323,700
2025-10-312,215.02,215.02,183.02,190.0-19.0-0.86%447,900
2025-10-302,219.02,226.02,192.02,209.0-6.0-0.27%424,600
2025-10-292,240.02,245.02,215.02,215.0-17.0-0.76%730,900
2025-10-282,245.02,254.02,218.02,232.0-29.0-1.28%2,573,900
2025-10-272,254.02,270.02,240.02,261.0+22.0+0.98%301,400
2025-10-242,277.02,289.02,238.02,239.0-41.0-1.80%335,900
2025-10-232,255.02,280.02,254.02,280.0+11.0+0.48%557,400
2025-10-222,240.02,269.02,227.02,269.0+15.0+0.67%1,500,200
2025-10-212,253.02,289.02,234.02,254.0-14.0-0.62%950,500
2025-10-202,250.02,270.02,249.02,268.0+25.0+1.11%278,600
2025-10-172,227.02,252.02,224.02,243.0+1.0+0.04%317,800
2025-10-162,256.02,273.02,240.02,242.0-14.0-0.62%361,200
2025-10-152,204.02,269.02,201.02,256.0+11.0+0.49%752,400
2025-10-142,201.02,248.02,200.02,245.0+25.0+1.13%198,800
2025-10-102,228.02,235.02,217.02,220.0-23.0-1.03%150,800
2025-10-092,250.02,269.02,241.02,243.0-10.0-0.44%154,200
2025-10-082,280.02,298.02,252.02,253.0-32.0-1.40%171,600
2025-10-072,279.02,287.02,272.02,285.0+2.0+0.09%143,700
2025-10-062,292.02,295.02,275.02,283.0+15.0+0.66%178,400
2025-10-032,271.02,290.02,266.02,268.0-11.0-0.48%146,000
2025-10-022,300.02,304.02,263.02,279.0-23.0-1.00%159,600
2025-10-012,313.02,313.02,284.02,302.0-16.0-0.69%161,200
2025-09-302,354.02,356.02,315.02,318.0-53.0-2.24%186,000
2025-09-292,387.02,389.02,353.02,371.0-32.0-1.33%170,900
2025-09-262,381.02,405.02,381.02,403.0+33.0+1.39%230,600
2025-09-252,376.02,379.02,361.02,370.00.00.00%174,500
2025-09-242,380.02,384.02,367.02,370.0+3.0+0.13%131,800
2025-09-222,373.02,390.02,362.02,367.0-4.0-0.17%146,000
2025-09-192,349.02,387.02,349.02,371.0+22.0+0.94%454,300
2025-09-182,375.02,375.02,339.02,349.0-13.0-0.55%133,800
2025-09-172,369.02,374.02,351.02,362.0-7.0-0.30%122,600
2025-09-162,359.02,375.02,348.02,369.0+10.0+0.42%99,300
2025-09-122,361.02,377.02,355.02,359.0——152,400

直近120営業日分を表示