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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 617.0 | 620.0 | 542.0 | 545.0 | -72.0 | -11.7 | 16,617,100 |
| 12/03 | 618.0 | 634.0 | 610.0 | 617.0 | -4.0 | -0.6 | 35,955,300 |
| 12/02 | 680.0 | 695.0 | 616.0 | 621.0 | -60.0 | -8.8 | 28,030,800 |
| 12/01 | 654.0 | 709.0 | 641.0 | 681.0 | +34.0 | +5.3 | 4,141,200 |
| 11/12 | 634.0 | 655.0 | 623.0 | 647.0 | +23.0 | +3.7 | 4,066,900 |
| 11/11 | 670.0 | 680.0 | 606.0 | 624.0 | -43.0 | -6.5 | 7,671,600 |
| 11/10 | 718.0 | 735.0 | 666.0 | 667.0 | -66.0 | -9.0 | 7,189,900 |
| 11/09 | 701.5 | 737.0 | 672.0 | 733.0 | +31.0 | +4.4 | 9,121,100 |
| 11/08 | 708.0 | 719.5 | 658.5 | 702.0 | -5.0 | -0.7 | 15,641,800 |
| 11/07 | 733.0 | 770.0 | 706.0 | 707.0 | -22.0 | -3.0 | 11,118,200 |
| 11/06 | 785.0 | 787.0 | 700.0 | 729.0 | -55.5 | -7.1 | 14,459,000 |
| 11/05 | 823.5 | 837.0 | 761.0 | 784.5 | -39.0 | -4.7 | 9,166,400 |
| 11/04 | 831.5 | 838.5 | 782.5 | 823.5 | +0.5 | +0.1 | 8,954,800 |
| 11/03 | 860.0 | 861.5 | 676.0 | 823.0 | -39.0 | -4.5 | 23,292,800 |
| 11/02 | 802.5 | 864.0 | 800.5 | 862.0 | +63.5 | +8.0 | 10,238,400 |
| 11/01 | 817.0 | 844.0 | 797.0 | 798.5 | -15.0 | -1.8 | 8,372,800 |
| 10/12 | 813.0 | 819.0 | 793.5 | 813.5 | -4.0 | -0.5 | 12,217,600 |
| 10/11 | 812.0 | 859.0 | 810.0 | 817.5 | -3.0 | -0.4 | 9,092,400 |
| 10/10 | 873.5 | 890.0 | 812.0 | 820.5 | -52.5 | -6.0 | 9,345,800 |
| 10/09 | 824.5 | 883.0 | 815.0 | 873.0 | +45.5 | +5.5 | 7,251,800 |
| 10/08 | 844.0 | 853.0 | 807.5 | 827.5 | -13.5 | -1.6 | 7,273,600 |
| 10/07 | 840.5 | 883.0 | 834.5 | 841.0 | -7.0 | -0.8 | 6,794,200 |
| 10/06 | 850.0 | 877.0 | 823.0 | 848.0 | -3.5 | -0.4 | 10,261,200 |
| 10/05 | 883.0 | 898.5 | 827.0 | 851.5 | -39.0 | -4.4 | 11,779,200 |
| 10/04 | 902.5 | 919.0 | 885.0 | 890.5 | -12.5 | -1.4 | 9,338,400 |
| 10/03 | 888.0 | 934.0 | 873.5 | 903.0 | +29.5 | +3.4 | 11,786,600 |
| 10/02 | 945.0 | 972.5 | 868.0 | 873.5 | -77.0 | -8.1 | 10,949,200 |
| 10/01 | 971.5 | 993.5 | 926.0 | 950.5 | -9.0 | -0.9 | 9,742,800 |
| 09/12 | 915.0 | 978.5 | 915.0 | 959.5 | +36.5 | +4.0 | 7,204,600 |
| 09/11 | 958.5 | 1,060.0 | 902.5 | 923.0 | -57.5 | -5.9 | 11,767,600 |
▶︎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
