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 | 6,889,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 908.0 | 920.0 | 853.0 | 917.0 | +6.0 | +0.7 | 13,146,900 |
| 14/09 | 917.0 | 931.0 | 909.0 | 911.0 | -7.0 | -0.8 | 8,675,700 |
| 14/08 | 884.0 | 927.0 | 882.0 | 918.0 | +30.0 | +3.4 | 10,278,700 |
| 14/07 | 911.0 | 927.0 | 879.0 | 888.0 | -21.0 | -2.3 | 10,489,900 |
| 14/06 | 898.0 | 939.0 | 890.0 | 909.0 | +13.0 | +1.5 | 12,730,600 |
| 14/05 | 885.0 | 898.0 | 828.0 | 896.0 | +12.0 | +1.4 | 12,092,200 |
| 14/04 | 927.0 | 932.0 | 857.0 | 884.0 | -43.0 | -4.6 | 11,037,600 |
| 14/03 | 891.0 | 954.0 | 881.0 | 927.0 | +32.0 | +3.6 | 15,340,300 |
| 14/02 | 900.0 | 907.0 | 840.0 | 895.0 | -7.0 | -0.8 | 18,701,000 |
| 14/01 | 952.0 | 956.0 | 895.0 | 902.0 | -49.0 | -5.2 | 17,970,800 |
| 13/12 | 931.0 | 951.0 | 905.0 | 951.0 | +23.0 | +2.5 | 21,725,000 |
| 13/11 | 900.0 | 969.0 | 881.0 | 928.0 | +32.0 | +3.6 | 20,531,300 |
| 13/10 | 945.0 | 955.0 | 873.0 | 896.0 | -50.0 | -5.3 | 15,313,300 |
| 13/09 | 840.0 | 979.0 | 820.0 | 946.0 | +95.0 | +11.2 | 25,151,600 |
| 13/08 | 942.0 | 998.0 | 850.0 | 851.0 | -91.0 | -9.7 | 29,332,400 |
| 13/07 | 1,090.0 | 1,140.0 | 931.0 | 942.0 | -164.0 | -14.8 | 59,372,100 |
| 13/06 | 1,301.0 | 1,423.0 | 988.0 | 1,106.0 | -180.0 | -14.0 | 256,746,100 |
| 13/05 | 1,000.0 | 1,520.0 | 988.0 | 1,286.0 | +315.0 | +32.4 | 253,686,600 |
| 13/04 | 832.0 | 980.0 | 742.0 | 971.0 | +134.0 | +16.0 | 40,648,600 |
| 13/03 | 762.0 | 900.0 | 758.0 | 837.0 | +82.0 | +10.9 | 34,011,600 |
| 13/02 | 677.0 | 756.0 | 641.0 | 755.0 | +80.0 | +11.9 | 24,441,300 |
| 13/01 | 625.0 | 685.0 | 611.0 | 675.0 | +65.0 | +10.7 | 25,008,600 |
| 12/12 | 603.0 | 618.0 | 573.0 | 610.0 | +8.0 | +1.3 | 21,187,000 |
| 12/11 | 547.0 | 628.0 | 512.0 | 602.0 | +56.0 | +10.3 | 26,436,200 |
| 12/10 | 501.0 | 557.0 | 488.0 | 546.0 | +45.0 | +9.0 | 17,074,300 |
| 12/09 | 470.0 | 504.0 | 447.0 | 501.0 | +37.0 | +8.0 | 10,749,900 |
| 12/08 | 435.0 | 490.0 | 417.0 | 464.0 | +30.0 | +6.9 | 12,025,800 |
| 12/07 | 510.0 | 511.0 | 414.0 | 434.0 | -67.0 | -13.4 | 11,711,800 |
| 12/06 | 445.0 | 503.0 | 411.0 | 501.0 | +52.0 | +11.6 | 13,088,500 |
| 12/05 | 546.0 | 549.0 | 437.0 | 449.0 | -96.0 | -17.6 | 16,195,500 |
▶︎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
