！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
1,251.5
円
(13:18)
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 | 1,252.0 | -10.5 | -0.8 | 177,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,123.5 | 1,123.5 | 1,108.0 | 1,116.5 | +7.5 | +0.7 | 362,700 |
| 12/8 | 1,132.0 | 1,134.5 | 1,103.0 | 1,109.0 | -29.5 | -2.6 | 508,700 |
| 12/7 | 1,132.0 | 1,142.5 | 1,129.0 | 1,138.5 | -1.0 | -0.1 | 340,600 |
| 12/6 | 1,121.0 | 1,141.0 | 1,118.0 | 1,139.5 | +23.5 | +2.1 | 468,200 |
| 12/5 | 1,120.0 | 1,126.0 | 1,115.0 | 1,116.0 | -3.5 | -0.3 | 456,800 |
| 12/4 | 1,127.0 | 1,132.5 | 1,119.0 | 1,119.5 | -9.0 | -0.8 | 283,900 |
| 12/1 | 1,121.5 | 1,134.5 | 1,117.5 | 1,128.5 | +10.5 | +0.9 | 406,200 |
| 11/30 | 1,120.0 | 1,122.5 | 1,107.5 | 1,118.0 | -7.0 | -0.6 | 367,700 |
| 11/29 | 1,134.5 | 1,136.5 | 1,125.0 | 1,125.0 | -14.5 | -1.3 | 386,400 |
| 11/28 | 1,131.5 | 1,150.0 | 1,127.0 | 1,139.5 | +14.5 | +1.3 | 592,700 |
| 11/27 | 1,127.5 | 1,134.5 | 1,117.5 | 1,125.0 | +5.5 | +0.5 | 452,900 |
| 11/24 | 1,101.0 | 1,122.0 | 1,098.5 | 1,119.5 | +23.0 | +2.1 | 424,500 |
| 11/22 | 1,097.0 | 1,103.0 | 1,094.0 | 1,096.5 | +1.0 | +0.1 | 281,100 |
| 11/21 | 1,095.0 | 1,099.0 | 1,086.5 | 1,095.5 | -2.0 | -0.2 | 364,300 |
| 11/20 | 1,116.5 | 1,118.0 | 1,096.5 | 1,097.5 | -19.5 | -1.8 | 434,400 |
| 11/17 | 1,102.0 | 1,117.0 | 1,100.0 | 1,117.0 | +16.5 | +1.5 | 408,300 |
| 11/16 | 1,103.0 | 1,122.5 | 1,100.0 | 1,100.5 | -4.0 | -0.4 | 500,500 |
| 11/15 | 1,107.5 | 1,113.5 | 1,100.0 | 1,104.5 | +7.5 | +0.7 | 490,900 |
| 11/14 | 1,107.0 | 1,107.0 | 1,093.0 | 1,097.0 | +3.0 | +0.3 | 447,900 |
| 11/13 | 1,101.0 | 1,102.0 | 1,086.0 | 1,094.0 | +1.0 | +0.1 | 546,000 |
| 11/10 | 1,086.0 | 1,096.0 | 1,070.5 | 1,093.0 | -2.0 | -0.2 | 998,900 |
| 11/9 | 1,145.0 | 1,159.5 | 1,093.0 | 1,095.0 | -48.0 | -4.2 | 1,960,500 |
| 11/8 | 1,150.0 | 1,163.0 | 1,141.0 | 1,143.0 | 0 | 0.0 | 791,200 |
| 11/7 | 1,150.0 | 1,154.0 | 1,132.5 | 1,143.0 | -0.5 | +0.0 | 527,500 |
| 11/6 | 1,168.0 | 1,168.0 | 1,143.0 | 1,143.5 | +2.0 | +0.2 | 589,100 |
| 11/2 | 1,172.0 | 1,173.5 | 1,138.0 | 1,141.5 | -18.5 | -1.6 | 676,100 |
| 11/1 | 1,152.0 | 1,169.0 | 1,144.5 | 1,160.0 | +13.5 | +1.2 | 810,600 |
| 10/31 | 1,137.0 | 1,147.5 | 1,130.0 | 1,146.5 | +21.5 | +1.9 | 578,500 |
| 10/30 | 1,123.5 | 1,132.0 | 1,118.5 | 1,125.0 | -10.0 | -0.9 | 528,600 |
| 10/27 | 1,117.0 | 1,136.5 | 1,116.0 | 1,135.0 | +16.5 | +1.5 | 482,200 |
▶︎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