8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
1,370.2
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,480.0 (24/10/09) | 1,080.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,480.0 (24/10/09) | 1,094.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,400.0 | 1,419.0 | 1,342.0 | 1,367.0 | -45.5 | -3.2 | 6,661,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,428.0 | 1,480.0 | 1,396.0 | 1,412.5 | -11.0 | -0.8 | 11,079,800 |
| 24/09 | 1,298.5 | 1,428.5 | 1,276.0 | 1,423.5 | +128.5 | +9.9 | 13,558,600 |
| 24/08 | 1,300.5 | 1,310.0 | 1,171.0 | 1,295.0 | -22.0 | -1.7 | 14,571,200 |
| 24/07 | 1,269.0 | 1,346.5 | 1,260.5 | 1,317.0 | +55.5 | +4.4 | 10,191,700 |
| 24/06 | 1,220.0 | 1,268.0 | 1,205.5 | 1,261.5 | +46.0 | +3.8 | 7,350,900 |
| 24/05 | 1,264.0 | 1,280.5 | 1,170.0 | 1,215.5 | -60.5 | -4.7 | 10,172,700 |
| 24/04 | 1,241.0 | 1,302.5 | 1,212.5 | 1,276.0 | +50.5 | +4.1 | 12,012,700 |
| 24/03 | 1,235.0 | 1,263.0 | 1,175.5 | 1,225.5 | -13.5 | -1.1 | 9,740,800 |
| 24/02 | 1,184.0 | 1,289.0 | 1,172.0 | 1,239.0 | +46.5 | +3.9 | 14,781,200 |
| 24/01 | 1,105.0 | 1,229.5 | 1,094.0 | 1,192.5 | +85.5 | +7.7 | 10,885,400 |
| 23/12 | 1,121.5 | 1,142.5 | 1,080.0 | 1,107.0 | -11.0 | -1.0 | 8,386,800 |
| 23/11 | 1,152.0 | 1,173.5 | 1,070.5 | 1,118.0 | -28.5 | -2.5 | 12,051,500 |
| 23/10 | 1,204.5 | 1,204.5 | 1,041.0 | 1,146.5 | -62.5 | -5.2 | 16,582,900 |
| 23/09 | 1,208.0 | 1,248.5 | 1,188.0 | 1,209.0 | +1.0 | +0.1 | 11,125,000 |
| 23/08 | 1,035.0 | 1,213.0 | 1,015.5 | 1,208.0 | +175.5 | +17.0 | 14,972,600 |
| 23/07 | 1,027.0 | 1,044.0 | 1,001.5 | 1,032.5 | +13.0 | +1.3 | 7,114,700 |
| 23/06 | 994.0 | 1,051.5 | 990.0 | 1,019.5 | +29.5 | +3.0 | 9,982,400 |
| 23/05 | 1,027.0 | 1,047.0 | 987.0 | 990.0 | -32.0 | -3.1 | 11,547,500 |
| 23/04 | 1,027.0 | 1,037.0 | 1,001.0 | 1,022.0 | +3.0 | +0.3 | 7,092,100 |
| 23/03 | 1,031.0 | 1,054.0 | 993.0 | 1,019.0 | -17.0 | -1.6 | 10,195,000 |
| 23/02 | 1,045.0 | 1,091.0 | 1,019.0 | 1,036.0 | -5.0 | -0.5 | 9,141,000 |
| 23/01 | 1,026.0 | 1,047.0 | 1,003.0 | 1,041.0 | +7.0 | +0.7 | 5,877,100 |
| 22/12 | 1,020.0 | 1,044.0 | 1,004.0 | 1,034.0 | +17.0 | +1.7 | 7,765,100 |
| 22/11 | 1,125.0 | 1,125.0 | 1,000.0 | 1,017.0 | -105.0 | -9.4 | 9,607,900 |
| 22/10 | 1,076.0 | 1,130.0 | 1,071.0 | 1,122.0 | +34.0 | +3.1 | 6,611,700 |
| 22/09 | 1,130.0 | 1,177.0 | 1,069.0 | 1,088.0 | -48.0 | -4.2 | 7,416,400 |
| 22/08 | 1,155.0 | 1,179.0 | 1,095.0 | 1,136.0 | -29.0 | -2.5 | 7,380,800 |
| 22/07 | 1,068.0 | 1,189.0 | 1,065.0 | 1,165.0 | +98.0 | +9.2 | 7,937,600 |
| 22/06 | 1,030.0 | 1,077.0 | 1,005.0 | 1,067.0 | +43.0 | +4.2 | 9,191,100 |
| 22/05 | 1,020.0 | 1,041.0 | 988.0 | 1,024.0 | -2.0 | -0.2 | 6,558,700 |
▶︎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
