！決算発表予定日 2024/05/10
8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
1,246.1
円
(11:26)
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) | 987.0 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,262.5 | 1,266.0 | 1,246.0 | 1,248.0 | -14.5 | -1.2 | 150,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,260.0 | 1,265.5 | 1,252.5 | 1,262.5 | +5.5 | +0.4 | 435,100 |
| 4/23 | 1,268.0 | 1,269.0 | 1,250.5 | 1,257.0 | -1.0 | -0.1 | 362,500 |
| 4/22 | 1,248.5 | 1,259.0 | 1,239.0 | 1,258.0 | +23.5 | +1.9 | 366,300 |
| 4/19 | 1,230.5 | 1,238.0 | 1,213.0 | 1,234.5 | -10.0 | -0.8 | 543,400 |
| 4/18 | 1,232.5 | 1,252.0 | 1,226.5 | 1,244.5 | +11.5 | +0.9 | 514,200 |
| 4/17 | 1,259.0 | 1,260.0 | 1,231.5 | 1,233.0 | -25.5 | -2.0 | 571,200 |
| 4/16 | 1,289.0 | 1,291.0 | 1,256.0 | 1,258.5 | -36.5 | -2.8 | 809,200 |
| 4/15 | 1,280.0 | 1,302.5 | 1,276.0 | 1,295.0 | +19.0 | +1.5 | 978,200 |
| 4/12 | 1,270.0 | 1,277.0 | 1,257.5 | 1,276.0 | +12.5 | +1.0 | 482,600 |
| 4/11 | 1,251.0 | 1,270.0 | 1,244.0 | 1,263.5 | +1.5 | +0.1 | 448,000 |
| 4/10 | 1,261.5 | 1,273.0 | 1,251.0 | 1,262.0 | +3.5 | +0.3 | 419,100 |
| 4/9 | 1,272.5 | 1,276.5 | 1,255.0 | 1,258.5 | -14.5 | -1.1 | 400,500 |
| 4/8 | 1,265.0 | 1,279.0 | 1,261.0 | 1,273.0 | +11.0 | +0.9 | 552,300 |
| 4/5 | 1,254.0 | 1,268.5 | 1,241.5 | 1,262.0 | -5.5 | -0.4 | 591,200 |
| 4/4 | 1,268.0 | 1,276.0 | 1,257.0 | 1,267.5 | +7.5 | +0.6 | 606,800 |
| 4/3 | 1,258.0 | 1,278.0 | 1,250.5 | 1,260.0 | -9.5 | -0.8 | 862,000 |
| 4/2 | 1,253.5 | 1,282.5 | 1,242.0 | 1,269.5 | +46.0 | +3.8 | 1,398,000 |
| 4/1 | 1,241.0 | 1,241.0 | 1,212.5 | 1,223.5 | -2.0 | -0.2 | 521,800 |
| 3/29 | 1,201.0 | 1,230.5 | 1,198.0 | 1,225.5 | +26.5 | +2.2 | 458,100 |
| 3/28 | 1,218.0 | 1,218.0 | 1,195.0 | 1,199.0 | -27.5 | -2.2 | 540,500 |
| 3/27 | 1,220.0 | 1,246.0 | 1,212.5 | 1,226.5 | +18.5 | +1.5 | 914,500 |
| 3/26 | 1,196.0 | 1,211.0 | 1,189.5 | 1,208.0 | +10.0 | +0.8 | 455,200 |
| 3/25 | 1,223.0 | 1,223.5 | 1,198.0 | 1,198.0 | -26.0 | -2.1 | 570,500 |
| 3/22 | 1,212.0 | 1,224.0 | 1,206.5 | 1,224.0 | +16.0 | +1.3 | 355,700 |
| 3/21 | 1,218.0 | 1,220.5 | 1,202.0 | 1,208.0 | -0.5 | +0.0 | 472,000 |
| 3/19 | 1,196.0 | 1,215.0 | 1,194.0 | 1,208.5 | +8.5 | +0.7 | 373,000 |
| 3/18 | 1,190.0 | 1,205.0 | 1,189.0 | 1,200.0 | +10.5 | +0.9 | 339,700 |
| 3/15 | 1,201.0 | 1,204.5 | 1,186.5 | 1,189.5 | -9.5 | -0.8 | 518,900 |
| 3/14 | 1,196.0 | 1,202.0 | 1,187.5 | 1,199.0 | +6.5 | +0.6 | 313,100 |
| 3/13 | 1,200.0 | 1,204.5 | 1,189.5 | 1,192.5 | -2.5 | -0.2 | 293,400 |
▶︎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