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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,505.5 (24/12/30) | 1,170.0 (24/05/22) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,505.5 (24/12/30) | 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,369.5 | 1,370.0 | 1,357.0 | 1,368.5 | +1.0 | +0.1 | 390,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,362.0 | 1,368.5 | 1,354.0 | 1,367.5 | +18.5 | +1.4 | 403,200 |
| 2/12 | 1,380.0 | 1,381.0 | 1,342.0 | 1,349.0 | -20.5 | -1.5 | 512,000 |
| 2/10 | 1,356.0 | 1,386.0 | 1,350.0 | 1,369.5 | +10.0 | +0.7 | 535,500 |
| 2/7 | 1,407.0 | 1,420.0 | 1,353.0 | 1,359.5 | -54.0 | -3.8 | 847,300 |
| 2/6 | 1,394.5 | 1,424.5 | 1,394.5 | 1,413.5 | +25.5 | +1.8 | 409,500 |
| 2/5 | 1,397.5 | 1,407.0 | 1,384.5 | 1,388.0 | -2.0 | -0.1 | 494,100 |
| 2/4 | 1,430.0 | 1,434.0 | 1,387.0 | 1,390.0 | -32.0 | -2.3 | 643,600 |
| 2/3 | 1,442.5 | 1,449.5 | 1,418.0 | 1,422.0 | -29.0 | -2.0 | 657,200 |
| 1/31 | 1,457.0 | 1,460.5 | 1,447.0 | 1,451.0 | -6.5 | -0.5 | 403,900 |
| 1/30 | 1,466.0 | 1,466.0 | 1,455.5 | 1,457.5 | -8.5 | -0.6 | 352,200 |
| 1/29 | 1,470.0 | 1,478.0 | 1,464.0 | 1,466.0 | -6.5 | -0.4 | 230,900 |
| 1/28 | 1,474.0 | 1,479.5 | 1,470.5 | 1,472.5 | -7.5 | -0.5 | 194,800 |
| 1/27 | 1,477.0 | 1,480.0 | 1,462.0 | 1,480.0 | +14.5 | +1.0 | 285,800 |
| 1/24 | 1,473.0 | 1,475.0 | 1,461.0 | 1,465.5 | -1.5 | -0.1 | 204,200 |
| 1/23 | 1,448.0 | 1,470.0 | 1,442.5 | 1,467.0 | +21.0 | +1.5 | 289,700 |
| 1/22 | 1,450.0 | 1,453.0 | 1,436.0 | 1,446.0 | -2.0 | -0.1 | 225,400 |
| 1/21 | 1,450.0 | 1,465.0 | 1,441.5 | 1,448.0 | +4.0 | +0.3 | 329,800 |
| 1/20 | 1,464.0 | 1,465.0 | 1,443.0 | 1,444.0 | -11.5 | -0.8 | 276,900 |
| 1/17 | 1,443.5 | 1,460.0 | 1,436.0 | 1,455.5 | +5.5 | +0.4 | 272,500 |
| 1/16 | 1,451.0 | 1,462.0 | 1,450.0 | 1,450.0 | +4.5 | +0.3 | 329,700 |
| 1/15 | 1,464.0 | 1,465.5 | 1,443.0 | 1,445.5 | -15.0 | -1.0 | 257,100 |
| 1/14 | 1,463.0 | 1,467.0 | 1,449.5 | 1,460.5 | -15.5 | -1.1 | 313,200 |
| 1/10 | 1,474.0 | 1,476.0 | 1,462.5 | 1,476.0 | +1.5 | +0.1 | 212,900 |
| 1/9 | 1,481.0 | 1,484.0 | 1,466.0 | 1,474.5 | -12.5 | -0.8 | 297,000 |
| 1/8 | 1,500.0 | 1,503.0 | 1,481.0 | 1,487.0 | -11.5 | -0.8 | 329,500 |
| 1/7 | 1,484.0 | 1,501.0 | 1,479.5 | 1,498.5 | +17.0 | +1.2 | 548,700 |
| 1/6 | 1,500.0 | 1,504.0 | 1,480.5 | 1,481.5 | -15.5 | -1.0 | 530,400 |
| 12/30 | 1,497.0 | 1,505.5 | 1,490.5 | 1,497.0 | +3.5 | +0.2 | 585,100 |
| 12/27 | 1,488.0 | 1,494.0 | 1,478.0 | 1,493.5 | +4.5 | +0.3 | 469,400 |
| 12/26 | 1,475.5 | 1,493.0 | 1,475.0 | 1,489.0 | +19.0 | +1.3 | 704,900 |
▶︎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
