8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
1,386
円
(11:22)
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 | 1,386.5 | -26.0 | -1.8 | 6,712,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 907.0 | 1,095.0 | 877.0 | 1,045.0 | +139.5 | +15.4 | 18,166,000 |
| 02/03 | 850.0 | 961.5 | 840.0 | 905.5 | +75.5 | +9.1 | 9,970,000 |
| 02/02 | 845.0 | 849.5 | 794.0 | 830.0 | -14.0 | -1.7 | 6,346,000 |
| 02/01 | 912.5 | 912.5 | 833.0 | 844.0 | -38.5 | -4.4 | 3,748,000 |
| 01/12 | 858.5 | 915.5 | 855.0 | 882.5 | +33.0 | +3.9 | 7,836,000 |
| 01/11 | 889.0 | 889.5 | 816.5 | 849.5 | -37.5 | -4.2 | 6,282,000 |
| 01/10 | 761.5 | 894.5 | 761.0 | 887.0 | +126.0 | +16.6 | 10,260,000 |
| 01/09 | 775.0 | 794.5 | 675.0 | 761.0 | -14.0 | -1.8 | 5,374,000 |
| 01/08 | 767.5 | 857.0 | 758.0 | 775.0 | +10.0 | +1.3 | 6,768,000 |
| 01/07 | 842.5 | 895.0 | 726.5 | 765.0 | -82.5 | -9.7 | 7,992,000 |
| 01/06 | 872.0 | 925.0 | 779.0 | 847.5 | -19.5 | -2.3 | 15,146,000 |
| 01/05 | 785.5 | 874.5 | 775.5 | 867.0 | +131.5 | +17.9 | 25,926,000 |
| 01/04 | 500.0 | 740.0 | 497.5 | 735.5 | +235.5 | +47.1 | 19,610,000 |
| 01/03 | 491.0 | 537.5 | 455.0 | 500.0 | +14.5 | +3.0 | 4,430,000 |
| 01/02 | 453.5 | 500.0 | 451.5 | 485.5 | +30.5 | +6.7 | 2,468,000 |
| 01/01 | 425.5 | 473.5 | 400.0 | 455.0 | +30.0 | +7.1 | 2,180,000 |
| 00/12 | 427.5 | 440.0 | 422.0 | 425.0 | -3.5 | -0.8 | 1,492,000 |
| 00/11 | 435.0 | 440.0 | 426.0 | 428.5 | -1.5 | -0.4 | 882,000 |
| 00/10 | 429.5 | 450.0 | 426.0 | 430.0 | -9.5 | -2.2 | 986,000 |
| 00/09 | 447.5 | 460.0 | 419.5 | 439.5 | 0 | 0.0 | 1,952,000 |
| 00/08 | 440.0 | 460.0 | 437.5 | 439.5 | +4.5 | +1.0 | 1,716,000 |
| 00/07 | 467.5 | 500.0 | 430.5 | 435.0 | -17.5 | -3.9 | 2,744,000 |
| 00/06 | 429.5 | 454.0 | 420.0 | 452.5 | +23.0 | +5.4 | 884,000 |
| 00/05 | 400.0 | 432.5 | 395.0 | 429.5 | +30.0 | +7.5 | 658,000 |
| 00/04 | 435.5 | 440.5 | 373.5 | 399.5 | -35.0 | -8.1 | 856,000 |
| 00/03 | 440.5 | 465.0 | 425.5 | 434.5 | -3.0 | -0.7 | 860,000 |
| 00/02 | 482.5 | 482.5 | 420.0 | 437.5 | -40.0 | -8.4 | 882,000 |
| 00/01 | 445.5 | 545.0 | 430.0 | 477.5 | +32.5 | +7.3 | 634,000 |
| 99/12 | 478.0 | 480.5 | 440.0 | 445.0 | ー | ー | 566,000 |
▶︎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
