！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,269.0 | 1,277.0 | 1,263.0 | 1,263.5 | +5.5 | +0.4 | 356,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/26 | 1,118.0 | 1,125.5 | 1,110.5 | 1,118.5 | -9.5 | -0.8 | 446,600 |
| 10/25 | 1,125.0 | 1,138.5 | 1,116.0 | 1,128.0 | +7.0 | +0.6 | 564,800 |
| 10/24 | 1,095.0 | 1,132.0 | 1,091.5 | 1,121.0 | +22.5 | +2.1 | 862,700 |
| 10/23 | 1,089.5 | 1,103.0 | 1,087.0 | 1,098.5 | +13.5 | +1.2 | 600,900 |
| 10/20 | 1,090.0 | 1,091.5 | 1,073.0 | 1,085.0 | -2.5 | -0.2 | 433,600 |
| 10/19 | 1,085.0 | 1,095.0 | 1,079.5 | 1,087.5 | +6.5 | +0.6 | 490,500 |
| 10/18 | 1,092.5 | 1,092.5 | 1,076.5 | 1,081.0 | -0.5 | -0.1 | 449,800 |
| 10/17 | 1,088.5 | 1,100.0 | 1,073.5 | 1,081.5 | +10.5 | +1.0 | 451,500 |
| 10/16 | 1,081.0 | 1,094.5 | 1,066.5 | 1,071.0 | +1.5 | +0.1 | 1,130,000 |
| 10/13 | 1,056.0 | 1,080.0 | 1,054.5 | 1,069.5 | +15.5 | +1.5 | 1,186,100 |
| 10/12 | 1,045.0 | 1,066.5 | 1,041.0 | 1,054.0 | -26.5 | -2.5 | 2,804,500 |
| 10/11 | 1,095.0 | 1,103.5 | 1,080.0 | 1,080.5 | -13.5 | -1.2 | 581,600 |
| 10/10 | 1,087.5 | 1,098.0 | 1,085.5 | 1,094.0 | +12.5 | +1.2 | 484,100 |
| 10/6 | 1,089.5 | 1,097.5 | 1,080.5 | 1,081.5 | -4.5 | -0.4 | 433,900 |
| 10/5 | 1,074.5 | 1,088.5 | 1,058.0 | 1,086.0 | +11.0 | +1.0 | 943,400 |
| 10/4 | 1,100.0 | 1,105.0 | 1,074.5 | 1,075.0 | -50.0 | -4.4 | 1,131,500 |
| 10/3 | 1,134.5 | 1,135.5 | 1,114.0 | 1,125.0 | -19.5 | -1.7 | 833,200 |
| 10/2 | 1,204.5 | 1,204.5 | 1,133.0 | 1,144.5 | -64.5 | -5.3 | 1,164,900 |
| 9/29 | 1,209.0 | 1,215.0 | 1,201.5 | 1,209.0 | +5.5 | +0.5 | 412,100 |
| 9/28 | 1,195.5 | 1,209.5 | 1,188.5 | 1,203.5 | -11.5 | -1.0 | 443,400 |
| 9/27 | 1,203.0 | 1,216.0 | 1,198.0 | 1,215.0 | +5.0 | +0.4 | 555,000 |
| 9/26 | 1,211.5 | 1,220.0 | 1,208.5 | 1,210.0 | +6.0 | +0.5 | 374,200 |
| 9/25 | 1,195.0 | 1,211.5 | 1,188.0 | 1,204.0 | +13.5 | +1.1 | 393,700 |
| 9/22 | 1,209.0 | 1,210.5 | 1,190.0 | 1,190.5 | -31.0 | -2.5 | 508,100 |
| 9/21 | 1,204.0 | 1,229.5 | 1,204.0 | 1,221.5 | +17.0 | +1.4 | 526,200 |
| 9/20 | 1,227.0 | 1,227.5 | 1,201.5 | 1,204.5 | -22.5 | -1.8 | 556,700 |
▶︎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