！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
1,255.9
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,245.0 | 1,260.5 | 1,231.0 | 1,256.0 | +11.0 | +0.9 | 418,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,200.0 | 1,224.0 | 1,194.5 | 1,224.0 | +33.0 | +2.8 | 687,700 |
| 1/19 | 1,185.0 | 1,191.0 | 1,178.5 | 1,191.0 | +15.5 | +1.3 | 554,900 |
| 1/18 | 1,183.0 | 1,185.0 | 1,172.0 | 1,175.5 | -8.5 | -0.7 | 405,200 |
| 1/17 | 1,186.5 | 1,202.5 | 1,181.5 | 1,184.0 | +4.5 | +0.4 | 733,600 |
| 1/16 | 1,194.0 | 1,204.0 | 1,177.0 | 1,179.5 | -13.0 | -1.1 | 603,800 |
| 1/15 | 1,192.0 | 1,197.5 | 1,186.0 | 1,192.5 | +2.0 | +0.2 | 469,400 |
| 1/12 | 1,180.0 | 1,192.0 | 1,173.5 | 1,190.5 | +24.0 | +2.1 | 910,400 |
| 1/11 | 1,160.0 | 1,176.5 | 1,154.5 | 1,166.5 | +13.5 | +1.2 | 644,500 |
| 1/10 | 1,140.5 | 1,157.0 | 1,135.0 | 1,153.0 | +16.5 | +1.5 | 565,200 |
| 1/9 | 1,114.0 | 1,137.5 | 1,113.0 | 1,136.5 | +25.0 | +2.3 | 573,400 |
| 1/5 | 1,121.5 | 1,129.0 | 1,110.5 | 1,111.5 | -9.0 | -0.8 | 414,900 |
| 1/4 | 1,105.0 | 1,120.5 | 1,094.0 | 1,120.5 | +13.5 | +1.2 | 394,100 |
| 12/29 | 1,105.0 | 1,111.5 | 1,099.0 | 1,107.0 | +2.0 | +0.2 | 290,500 |
| 12/28 | 1,100.0 | 1,106.5 | 1,095.0 | 1,105.0 | +5.0 | +0.5 | 220,800 |
| 12/27 | 1,089.0 | 1,102.0 | 1,089.0 | 1,100.0 | +9.5 | +0.9 | 444,800 |
| 12/26 | 1,095.0 | 1,097.5 | 1,084.5 | 1,090.5 | -3.5 | -0.3 | 364,800 |
| 12/25 | 1,104.0 | 1,104.0 | 1,090.5 | 1,094.0 | +5.5 | +0.5 | 293,900 |
| 12/22 | 1,082.0 | 1,092.0 | 1,081.5 | 1,088.5 | +7.0 | +0.7 | 333,400 |
| 12/21 | 1,090.5 | 1,094.5 | 1,080.0 | 1,081.5 | -16.0 | -1.5 | 372,000 |
| 12/20 | 1,109.5 | 1,109.5 | 1,096.5 | 1,097.5 | -7.0 | -0.6 | 553,000 |
| 12/19 | 1,119.5 | 1,119.5 | 1,098.0 | 1,104.5 | -11.0 | -1.0 | 375,400 |
| 12/18 | 1,135.0 | 1,137.0 | 1,110.0 | 1,115.5 | -19.0 | -1.7 | 413,300 |
| 12/15 | 1,127.0 | 1,135.0 | 1,115.5 | 1,134.5 | +7.0 | +0.6 | 532,100 |
| 12/14 | 1,120.0 | 1,139.0 | 1,118.0 | 1,127.5 | +9.5 | +0.9 | 560,400 |
| 12/13 | 1,118.0 | 1,136.0 | 1,113.0 | 1,118.0 | -0.5 | +0.0 | 459,600 |
▶︎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