8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,302.5 (24/04/15) | 1,001.5 (23/07/07) |
年初来高値 | 年初来安値 |
---|---|
1,302.5 (24/04/15) | 1,094.0 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/18 | 1,226.0 | 1,228.5 | 1,217.0 | 1,219.5 | +8.0 | +0.7 | 280,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/17 | 1,240.0 | 1,244.5 | 1,209.0 | 1,211.5 | -38.5 | -3.1 | 417,100 |
6/14 | 1,231.0 | 1,253.0 | 1,231.0 | 1,250.0 | +22.5 | +1.8 | 600,800 |
6/13 | 1,239.0 | 1,239.0 | 1,211.0 | 1,227.5 | -9.5 | -0.8 | 459,700 |
6/12 | 1,240.0 | 1,244.5 | 1,233.0 | 1,237.0 | -3.0 | -0.2 | 266,500 |
6/11 | 1,248.0 | 1,252.0 | 1,240.0 | 1,240.0 | -7.5 | -0.6 | 297,500 |
6/10 | 1,238.5 | 1,247.5 | 1,231.0 | 1,247.5 | +16.5 | +1.3 | 278,700 |
6/7 | 1,230.0 | 1,236.0 | 1,223.0 | 1,231.0 | -4.0 | -0.3 | 210,100 |
6/6 | 1,259.0 | 1,262.5 | 1,231.5 | 1,235.0 | -17.0 | -1.4 | 339,700 |
6/5 | 1,230.0 | 1,253.0 | 1,221.5 | 1,252.0 | +37.0 | +3.1 | 634,400 |
6/4 | 1,220.0 | 1,221.5 | 1,205.5 | 1,215.0 | -7.0 | -0.6 | 307,500 |
6/3 | 1,220.0 | 1,230.0 | 1,217.0 | 1,222.0 | +6.5 | +0.5 | 413,400 |
5/31 | 1,189.0 | 1,216.0 | 1,188.5 | 1,215.5 | +34.5 | +2.9 | 583,200 |
5/30 | 1,183.5 | 1,186.0 | 1,175.5 | 1,181.0 | -9.5 | -0.8 | 263,400 |
5/29 | 1,191.0 | 1,211.0 | 1,188.5 | 1,190.5 | -3.5 | -0.3 | 467,700 |
5/28 | 1,189.5 | 1,202.0 | 1,187.0 | 1,194.0 | +7.5 | +0.6 | 288,000 |
5/27 | 1,186.5 | 1,187.5 | 1,172.5 | 1,186.5 | +6.5 | +0.6 | 263,900 |
5/24 | 1,170.5 | 1,187.5 | 1,170.5 | 1,180.0 | +6.5 | +0.6 | 421,300 |
5/23 | 1,172.0 | 1,187.5 | 1,170.5 | 1,173.5 | +3.5 | +0.3 | 267,000 |
5/22 | 1,195.0 | 1,197.5 | 1,170.0 | 1,170.0 | -27.5 | -2.3 | 621,400 |
5/21 | 1,195.5 | 1,217.5 | 1,195.5 | 1,197.5 | +3.0 | +0.3 | 477,900 |
5/20 | 1,188.0 | 1,204.0 | 1,188.0 | 1,194.5 | +8.0 | +0.7 | 342,400 |
5/17 | 1,199.5 | 1,206.0 | 1,183.5 | 1,186.5 | -15.5 | -1.3 | 481,100 |
5/16 | 1,203.5 | 1,218.0 | 1,192.5 | 1,202.0 | +5.5 | +0.5 | 528,800 |
5/15 | 1,230.5 | 1,230.5 | 1,187.0 | 1,196.5 | -35.0 | -2.8 | 748,400 |
5/14 | 1,227.5 | 1,246.0 | 1,223.5 | 1,231.5 | +12.0 | +1.0 | 430,600 |
5/13 | 1,228.0 | 1,252.5 | 1,207.5 | 1,219.5 | -12.5 | -1.0 | 868,000 |
5/10 | 1,261.0 | 1,280.5 | 1,221.5 | 1,232.0 | -29.0 | -2.3 | 1,251,800 |
5/9 | 1,257.5 | 1,269.5 | 1,248.5 | 1,261.0 | +10.5 | +0.8 | 391,400 |
5/8 | 1,265.0 | 1,266.5 | 1,247.5 | 1,250.5 | -14.5 | -1.2 | 368,000 |
5/7 | 1,266.0 | 1,269.5 | 1,261.0 | 1,265.0 | +1.5 | +0.1 | 330,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて