！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
1,242
円
(22:14)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,230.5 | 1,238.0 | 1,213.0 | 1,234.5 | -10.0 | -0.8 | 543,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,235.5 | 1,263.0 | 1,231.5 | 1,250.0 | +23.0 | +1.9 | 656,100 |
| 3/5 | 1,217.5 | 1,236.5 | 1,217.0 | 1,227.0 | +12.5 | +1.0 | 416,500 |
| 3/4 | 1,233.0 | 1,233.0 | 1,209.0 | 1,214.5 | -14.5 | -1.2 | 524,000 |
| 3/1 | 1,235.0 | 1,242.0 | 1,222.0 | 1,229.0 | -10.0 | -0.8 | 507,100 |
| 2/29 | 1,260.0 | 1,260.0 | 1,232.0 | 1,239.0 | -21.0 | -1.7 | 494,000 |
| 2/28 | 1,264.0 | 1,264.0 | 1,254.0 | 1,260.0 | -6.5 | -0.5 | 489,900 |
| 2/27 | 1,260.0 | 1,277.5 | 1,251.0 | 1,266.5 | +2.5 | +0.2 | 589,100 |
| 2/26 | 1,270.0 | 1,270.0 | 1,250.0 | 1,264.0 | 0 | 0.0 | 564,200 |
| 2/22 | 1,259.0 | 1,274.5 | 1,256.5 | 1,264.0 | +1.5 | +0.1 | 549,300 |
| 2/21 | 1,286.0 | 1,289.0 | 1,255.5 | 1,262.5 | -12.5 | -1.0 | 558,500 |
| 2/20 | 1,269.0 | 1,279.0 | 1,254.5 | 1,275.0 | +9.5 | +0.8 | 897,200 |
| 2/19 | 1,245.0 | 1,266.5 | 1,235.0 | 1,265.5 | +57.0 | +4.7 | 1,560,900 |
| 2/16 | 1,179.5 | 1,212.0 | 1,173.0 | 1,208.5 | +34.5 | +2.9 | 658,700 |
| 2/15 | 1,212.5 | 1,222.0 | 1,172.0 | 1,174.0 | -24.5 | -2.0 | 824,200 |
| 2/14 | 1,208.0 | 1,235.5 | 1,183.0 | 1,198.5 | +16.5 | +1.4 | 944,100 |
| 2/13 | 1,231.0 | 1,232.5 | 1,177.0 | 1,182.0 | -43.0 | -3.5 | 930,700 |
| 2/9 | 1,240.0 | 1,243.5 | 1,205.5 | 1,225.0 | -35.5 | -2.8 | 1,357,200 |
| 2/8 | 1,207.0 | 1,274.5 | 1,187.0 | 1,260.5 | +59.0 | +4.9 | 2,510,400 |
| 2/7 | 1,194.0 | 1,201.5 | 1,185.0 | 1,201.5 | +10.5 | +0.9 | 386,700 |
| 2/6 | 1,195.0 | 1,206.0 | 1,182.0 | 1,191.0 | -3.0 | -0.3 | 462,000 |
| 2/5 | 1,192.5 | 1,196.0 | 1,186.0 | 1,194.0 | +8.5 | +0.7 | 420,500 |
| 2/2 | 1,194.0 | 1,198.0 | 1,182.0 | 1,185.5 | -7.5 | -0.6 | 212,300 |
| 2/1 | 1,184.0 | 1,196.0 | 1,180.0 | 1,193.0 | +0.5 | +0.0 | 371,300 |
| 1/31 | 1,177.0 | 1,193.0 | 1,169.0 | 1,192.5 | +11.5 | +1.0 | 471,900 |
| 1/30 | 1,172.0 | 1,185.0 | 1,171.5 | 1,181.0 | +7.0 | +0.6 | 531,700 |
| 1/29 | 1,196.5 | 1,196.5 | 1,170.5 | 1,174.0 | +6.0 | +0.5 | 603,100 |
| 1/26 | 1,191.5 | 1,194.0 | 1,166.0 | 1,168.0 | -30.0 | -2.5 | 794,300 |
| 1/25 | 1,182.0 | 1,202.0 | 1,176.0 | 1,198.0 | +14.0 | +1.2 | 529,100 |
| 1/24 | 1,198.0 | 1,200.5 | 1,181.0 | 1,184.0 | -22.0 | -1.8 | 495,400 |
| 1/23 | 1,226.5 | 1,229.5 | 1,203.5 | 1,206.0 | -18.0 | -1.5 | 502,800 |
▶︎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