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 |
---|---|
1,289.0 (24/02/21) | 987.0 (23/05/31) |
昨年来高値 | 昨年来安値 |
---|---|
1,289.0 (24/02/21) | 987.0 (23/05/31) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 1,235.0 | 1,263.0 | 1,175.5 | 1,225.5 | -13.5 | -1.1 | 9,740,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/08 | 1,369.0 | 1,398.0 | 1,238.0 | 1,281.0 | -76.0 | -5.6 | 10,417,700 |
21/07 | 1,310.0 | 1,385.0 | 1,299.0 | 1,357.0 | +44.0 | +3.4 | 7,363,600 |
21/06 | 1,337.0 | 1,389.0 | 1,305.0 | 1,313.0 | -19.0 | -1.4 | 8,172,000 |
21/05 | 1,325.0 | 1,387.0 | 1,284.0 | 1,332.0 | +16.0 | +1.2 | 11,248,300 |
21/04 | 1,343.0 | 1,392.0 | 1,285.0 | 1,316.0 | -21.0 | -1.6 | 10,651,600 |
21/03 | 1,323.0 | 1,422.0 | 1,300.0 | 1,337.0 | +14.0 | +1.1 | 18,201,600 |
21/02 | 1,240.0 | 1,547.0 | 1,232.0 | 1,323.0 | +88.0 | +7.1 | 33,637,700 |
21/01 | 1,213.0 | 1,274.0 | 1,179.0 | 1,235.0 | +21.0 | +1.7 | 10,044,800 |
20/12 | 1,125.0 | 1,250.0 | 1,117.0 | 1,214.0 | +94.0 | +8.4 | 11,182,600 |
20/11 | 1,100.0 | 1,217.0 | 1,098.0 | 1,120.0 | +23.0 | +2.1 | 14,531,700 |
20/10 | 1,224.0 | 1,231.0 | 1,087.0 | 1,097.0 | -128.0 | -10.5 | 7,658,500 |
20/09 | 1,188.0 | 1,272.0 | 1,182.0 | 1,225.0 | +30.0 | +2.5 | 7,362,600 |
20/08 | 1,130.0 | 1,232.0 | 1,130.0 | 1,195.0 | +69.0 | +6.1 | 8,086,700 |
20/07 | 1,198.0 | 1,198.0 | 1,122.0 | 1,126.0 | -64.0 | -5.4 | 7,568,500 |
20/06 | 1,266.0 | 1,281.0 | 1,140.0 | 1,190.0 | -70.0 | -5.6 | 9,195,200 |
20/05 | 1,210.0 | 1,278.0 | 1,163.0 | 1,260.0 | +51.0 | +4.2 | 10,470,300 |
20/04 | 1,151.0 | 1,232.0 | 1,091.0 | 1,209.0 | -62.0 | -4.9 | 13,494,600 |
20/03 | 1,130.0 | 1,390.0 | 908.0 | 1,271.0 | +121.0 | +10.5 | 23,452,400 |
20/02 | 1,234.0 | 1,329.0 | 1,142.0 | 1,150.0 | -101.0 | -8.1 | 10,571,000 |
20/01 | 1,296.0 | 1,313.0 | 1,240.0 | 1,251.0 | -64.0 | -4.9 | 6,560,200 |
19/12 | 1,316.0 | 1,333.0 | 1,282.0 | 1,315.0 | 0 | 0.0 | 7,895,200 |
19/11 | 1,267.0 | 1,321.0 | 1,221.0 | 1,315.0 | +43.0 | +3.4 | 12,757,100 |
19/10 | 1,220.0 | 1,275.0 | 1,179.0 | 1,272.0 | +59.0 | +4.9 | 9,828,300 |
19/09 | 1,114.0 | 1,283.0 | 1,104.0 | 1,213.0 | +96.0 | +8.6 | 13,229,200 |
19/08 | 1,204.0 | 1,214.0 | 1,077.0 | 1,117.0 | -96.0 | -7.9 | 12,922,700 |
19/07 | 1,210.0 | 1,242.0 | 1,183.0 | 1,213.0 | +18.0 | +1.5 | 8,740,800 |
19/06 | 1,187.0 | 1,232.0 | 1,156.0 | 1,195.0 | -6.0 | -0.5 | 11,244,700 |
19/05 | 1,411.0 | 1,421.0 | 1,198.0 | 1,201.0 | -176.0 | -12.8 | 19,402,600 |
19/04 | 1,438.0 | 1,452.0 | 1,320.0 | 1,377.0 | -52.0 | -3.6 | 10,774,900 |
19/03 | 1,469.0 | 1,489.0 | 1,378.0 | 1,429.0 | -38.0 | -2.6 | 12,309,100 |
▶︎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