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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,037.5 | 1,050.0 | 935.5 | 980.5 | -69.5 | -6.6 | 11,178,800 |
| 09/09 | 985.0 | 1,087.5 | 983.0 | 1,050.0 | +57.5 | +5.8 | 8,096,600 |
| 09/08 | 979.5 | 1,032.5 | 956.5 | 992.5 | +16.5 | +1.7 | 8,931,000 |
| 09/07 | 974.0 | 1,017.5 | 937.5 | 976.0 | -10.0 | -1.0 | 12,250,600 |
| 09/06 | 882.0 | 989.0 | 871.0 | 986.0 | +98.0 | +11.0 | 12,882,000 |
| 09/05 | 718.0 | 892.5 | 711.0 | 888.0 | +170.5 | +23.8 | 11,578,000 |
| 09/04 | 761.5 | 794.5 | 702.0 | 717.5 | -49.5 | -6.5 | 9,992,000 |
| 09/03 | 731.0 | 812.5 | 683.0 | 767.0 | +17.0 | +2.3 | 14,562,000 |
| 09/02 | 677.0 | 759.5 | 638.5 | 750.0 | +73.5 | +10.9 | 13,602,000 |
| 09/01 | 792.5 | 803.0 | 660.5 | 676.5 | -115.0 | -14.5 | 10,098,000 |
| 08/12 | 780.0 | 796.0 | 734.0 | 791.5 | +21.0 | +2.7 | 8,310,000 |
| 08/11 | 760.0 | 805.0 | 723.0 | 770.5 | +20.0 | +2.7 | 10,480,000 |
| 08/10 | 897.5 | 910.5 | 657.0 | 750.5 | -142.0 | -15.9 | 14,268,000 |
| 08/09 | 984.0 | 1,005.0 | 875.5 | 892.5 | -105.5 | -10.6 | 10,810,000 |
| 08/08 | 910.0 | 1,000.0 | 900.0 | 998.0 | +87.0 | +9.6 | 9,204,000 |
| 08/07 | 910.0 | 920.0 | 855.0 | 911.0 | +11.0 | +1.2 | 12,148,000 |
| 08/06 | 923.0 | 946.5 | 852.0 | 900.0 | -23.5 | -2.5 | 13,642,000 |
| 08/05 | 888.5 | 982.0 | 887.5 | 923.5 | +41.0 | +4.7 | 16,802,000 |
| 08/04 | 871.5 | 922.5 | 856.5 | 882.5 | +13.5 | +1.6 | 11,382,000 |
| 08/03 | 997.5 | 997.5 | 825.5 | 869.0 | -136.0 | -13.5 | 16,662,000 |
| 08/02 | 1,065.0 | 1,097.5 | 1,000.0 | 1,005.0 | -60.0 | -5.6 | 9,836,000 |
| 08/01 | 1,102.5 | 1,130.0 | 993.0 | 1,065.0 | -57.5 | -5.1 | 14,524,000 |
| 07/12 | 1,072.5 | 1,197.5 | 1,040.0 | 1,122.5 | +52.5 | +4.9 | 8,934,000 |
| 07/11 | 1,097.5 | 1,100.0 | 998.0 | 1,070.0 | -25.0 | -2.3 | 8,294,000 |
| 07/10 | 1,140.0 | 1,172.5 | 1,060.0 | 1,095.0 | -40.0 | -3.5 | 7,246,000 |
| 07/09 | 1,147.5 | 1,147.5 | 1,085.0 | 1,135.0 | -15.0 | -1.3 | 6,650,000 |
| 07/08 | 1,237.5 | 1,255.0 | 1,060.0 | 1,150.0 | -97.5 | -7.8 | 12,094,000 |
| 07/07 | 1,275.0 | 1,297.5 | 1,225.0 | 1,247.5 | -20.0 | -1.6 | 8,298,000 |
| 07/06 | 1,165.0 | 1,285.0 | 1,157.5 | 1,267.5 | +112.5 | +9.7 | 11,922,000 |
| 07/05 | 1,150.0 | 1,167.5 | 1,100.0 | 1,155.0 | 0 | 0.0 | 7,156,000 |
▶︎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
