KabuInsight

ニッピ

7932
スタンダード/その他製品/Nippi,Incorporated
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
2026-03-1313,900.013,900.013,810.013,900.0-70.0-0.50%4,100
2026-03-1214,110.014,120.013,880.013,970.0-130.0-0.92%8,400
2026-03-1114,110.014,320.014,050.014,100.0+70.0+0.50%8,200
2026-03-1013,960.014,060.013,860.014,030.0+280.0+2.04%7,000
2026-03-0913,900.013,900.013,480.013,750.0-400.0-2.83%17,600
2026-03-0614,140.014,150.013,900.014,150.00.00.00%5,300
2026-03-0514,300.014,350.014,110.014,150.0+330.0+2.39%10,500
2026-03-0414,180.014,180.013,590.013,820.0-400.0-2.81%20,700
2026-03-0314,400.014,500.014,090.014,220.0-180.0-1.25%14,300
2026-03-0214,600.014,600.014,250.014,400.0-240.0-1.64%9,300
2026-02-2714,370.014,640.014,150.014,640.0+270.0+1.88%8,500
2026-02-2614,120.014,390.014,120.014,370.0+240.0+1.70%8,800
2026-02-2513,980.014,180.013,980.014,130.0+280.0+2.02%8,400
2026-02-2413,990.014,040.013,740.013,850.0-140.0-1.00%14,000
2026-02-2013,980.014,370.013,880.013,990.0+130.0+0.94%12,300
2026-02-1913,800.013,890.013,680.013,860.0+100.0+0.73%8,700
2026-02-1813,600.013,780.013,600.013,760.0+210.0+1.55%9,000
2026-02-1713,900.013,900.013,380.013,550.0-220.0-1.60%24,000
2026-02-1614,000.014,000.013,700.013,770.0-220.0-1.57%21,300
2026-02-1314,150.014,210.013,800.013,990.0-130.0-0.92%17,500
2026-02-1214,490.014,490.014,050.014,120.0-370.0-2.55%19,800
2026-02-1014,320.014,650.014,320.014,490.0+200.0+1.40%12,000
2026-02-0914,150.014,430.014,140.014,290.0+140.0+0.99%12,500
2026-02-0614,200.014,220.014,100.014,150.0-60.0-0.42%4,700
2026-02-0514,060.014,260.014,060.014,210.0+150.0+1.07%5,900
2026-02-0414,030.014,060.013,980.014,060.0+30.0+0.21%3,600
2026-02-0313,870.014,040.013,870.014,030.0+180.0+1.30%4,300
2026-02-0214,000.014,030.013,840.013,850.0-150.0-1.07%6,100
2026-01-3013,800.014,060.013,780.014,000.0+200.0+1.45%5,800
2026-01-2913,680.013,820.013,620.013,800.0+130.0+0.95%10,700
2026-01-2813,900.013,900.013,650.013,670.0-190.0-1.37%8,900
2026-01-2713,810.013,960.013,750.013,860.0+20.0+0.14%7,000
2026-01-2614,000.014,000.013,750.013,840.0-230.0-1.63%11,500
2026-01-2314,020.014,110.014,020.014,070.0+10.0+0.07%9,000
2026-01-2213,880.014,180.013,850.014,060.0+180.0+1.30%9,400
2026-01-2113,990.013,990.013,800.013,880.0-170.0-1.21%8,000
2026-01-2013,980.014,110.013,890.014,050.0+80.0+0.57%9,000
2026-01-1914,040.014,040.013,900.013,970.0-40.0-0.29%6,200
2026-01-1613,920.014,040.013,920.014,010.0+90.0+0.65%8,900
2026-01-1513,780.014,020.013,780.013,920.0+140.0+1.02%9,400
2026-01-1413,850.014,020.013,770.013,780.0+20.0+0.15%10,100
2026-01-1313,730.013,850.013,720.013,760.0+40.0+0.29%6,500
2026-01-0913,620.013,720.013,600.013,720.0+40.0+0.29%6,700
2026-01-0813,800.013,880.013,630.013,680.0-120.0-0.87%6,200
2026-01-0713,630.013,830.013,600.013,800.0+220.0+1.62%9,800
2026-01-0613,700.013,800.013,510.013,580.0-120.0-0.88%13,700
2026-01-0513,790.013,950.013,650.013,700.0-90.0-0.65%9,200
2025-12-3013,120.013,870.013,120.013,790.0+530.0+4.00%14,500
2025-12-2913,200.013,430.013,100.013,260.0+280.0+2.16%9,200
2025-12-2612,970.013,000.012,920.012,980.0+10.0+0.08%7,300
2025-12-2512,960.013,030.012,950.012,970.0+10.0+0.08%5,400
2025-12-2412,980.013,000.012,960.012,960.0-20.0-0.15%4,500
2025-12-2313,050.013,070.012,930.012,980.0-80.0-0.61%12,600
2025-12-2212,990.013,060.012,980.013,060.0+90.0+0.69%7,100
2025-12-1912,940.012,970.012,920.012,970.0+20.0+0.15%4,500
2025-12-1812,940.012,950.012,890.012,950.0+50.0+0.39%3,500
2025-12-1712,950.013,020.012,900.012,900.0-40.0-0.31%9,000
2025-12-1612,870.012,940.012,870.012,940.0+50.0+0.39%4,900
2025-12-1512,870.012,950.012,850.012,890.0+20.0+0.16%3,900
2025-12-1212,830.012,920.012,810.012,870.0+40.0+0.31%6,800
2025-12-1112,890.012,900.012,780.012,830.0-90.0-0.70%8,700
2025-12-1012,830.012,920.012,830.012,920.0+50.0+0.39%6,000
2025-12-0912,830.012,900.012,830.012,870.00.00.00%4,100
2025-12-0812,850.012,930.012,740.012,870.0+20.0+0.16%83,500
2025-12-0512,900.012,940.012,830.012,850.0-70.0-0.54%4,100
2025-12-0412,820.012,920.012,810.012,920.0+100.0+0.78%2,300
2025-12-0312,890.012,910.012,740.012,820.0-70.0-0.54%8,600
2025-12-0212,920.012,950.012,830.012,890.0-40.0-0.31%5,500
2025-12-0113,080.013,100.012,930.012,930.0-200.0-1.52%6,200
2025-11-2812,990.013,170.012,990.013,130.0+140.0+1.08%7,000
2025-11-2713,000.013,090.012,980.012,990.0-60.0-0.46%5,600
2025-11-2613,000.013,100.012,970.013,050.00.00.00%5,800
2025-11-2513,010.013,120.012,970.013,050.0+50.0+0.38%4,900
2025-11-2112,860.013,000.012,860.013,000.0-20.0-0.15%3,900
2025-11-2012,980.013,110.012,980.013,020.0+110.0+0.85%5,500
2025-11-1912,870.013,030.012,810.012,910.0+20.0+0.16%9,800
2025-11-1812,960.012,960.012,740.012,890.0-70.0-0.54%7,300
2025-11-1713,000.013,100.012,840.012,960.0-30.0-0.23%8,200
2025-11-1412,910.013,180.012,900.012,990.0-40.0-0.31%8,200
2025-11-1312,890.013,060.012,890.013,030.0+60.0+0.46%4,700
2025-11-1212,950.013,050.012,860.012,970.0+50.0+0.39%6,000
2025-11-1113,170.013,200.012,920.012,920.0+50.0+0.39%13,600
2025-11-1012,780.013,100.012,750.012,870.0+350.0+2.80%16,000
2025-11-0712,420.012,520.012,240.012,520.0-50.0-0.40%9,500
2025-11-0612,490.012,570.012,320.012,570.0+270.0+2.20%8,100
2025-11-0512,390.012,390.011,940.012,300.0-150.0-1.20%21,600
2025-11-0412,630.012,670.012,420.012,450.0-160.0-1.27%7,500
2025-10-3112,650.012,760.012,580.012,610.0-70.0-0.55%4,700
2025-10-3012,550.012,690.012,500.012,680.0+100.0+0.79%6,500
2025-10-2912,830.012,920.012,550.012,580.0-250.0-1.95%8,700
2025-10-2813,030.013,080.012,830.012,830.0-200.0-1.53%6,100
2025-10-2713,150.013,270.013,010.013,030.0-80.0-0.61%5,500
2025-10-2412,840.013,170.012,760.013,110.0+330.0+2.58%11,500
2025-10-2312,790.012,810.012,750.012,780.0-80.0-0.62%3,100
2025-10-2212,680.012,870.012,680.012,860.0+260.0+2.06%5,400
2025-10-2112,650.012,690.012,520.012,600.0-50.0-0.40%7,700
2025-10-2012,600.012,850.012,510.012,650.0+80.0+0.64%6,900
2025-10-1712,560.012,620.012,480.012,570.0+10.0+0.08%6,600
2025-10-1612,520.012,690.012,430.012,560.0+150.0+1.21%7,800
2025-10-1512,230.012,410.012,130.012,410.0+190.0+1.55%12,000
2025-10-1412,340.012,500.012,110.012,220.0-420.0-3.32%17,500
2025-10-1012,800.012,900.012,500.012,640.0-160.0-1.25%10,300
2025-10-0913,000.013,000.012,750.012,800.0-200.0-1.54%11,500
2025-10-0812,680.013,040.012,680.013,000.0+360.0+2.85%16,400
2025-10-0712,470.012,700.012,470.012,640.0+190.0+1.53%9,000
2025-10-0612,390.012,480.012,210.012,450.0+210.0+1.72%11,600
2025-10-0312,250.012,340.012,190.012,240.0+10.0+0.08%8,200
2025-10-0212,210.012,250.011,920.012,230.0+60.0+0.49%13,200
2025-10-0112,340.012,340.012,040.012,170.0-230.0-1.85%14,900
2025-09-3012,610.012,750.012,330.012,400.0-100.0-0.80%10,400
2025-09-2912,310.012,500.012,310.012,500.0+210.0+1.71%7,700
2025-09-2612,250.012,500.012,250.012,290.0-100.0-0.81%6,400
2025-09-2512,370.012,400.012,150.012,390.0+140.0+1.14%27,900
2025-09-2412,310.012,490.012,240.012,250.0+90.0+0.74%12,000
2025-09-2212,390.012,420.012,140.012,160.0-240.0-1.94%24,800
2025-09-1911,980.012,460.011,940.012,400.0+780.0+6.71%36,000
2025-09-1811,660.011,770.011,620.011,620.0-40.0-0.34%4,300
2025-09-1711,830.011,880.011,650.011,660.0-230.0-1.93%7,600
2025-09-1611,650.011,890.011,650.011,890.0+240.0+2.06%10,600
2025-09-1211,590.011,690.011,540.011,650.0——8,100

直近120営業日分を表示