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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,142.5 | 1,157.5 | 1,125.0 | 1,155.0 | +5.0 | +0.4 | 6,028,000 |
| 07/03 | 1,137.5 | 1,205.0 | 1,102.5 | 1,150.0 | +17.5 | +1.6 | 14,850,000 |
| 07/02 | 1,125.0 | 1,157.5 | 1,105.0 | 1,132.5 | +10.0 | +0.9 | 11,334,000 |
| 07/01 | 1,095.0 | 1,145.0 | 1,085.0 | 1,122.5 | +32.5 | +3.0 | 8,544,000 |
| 06/12 | 1,062.5 | 1,120.0 | 1,052.5 | 1,090.0 | +35.0 | +3.3 | 6,668,000 |
| 06/11 | 1,050.0 | 1,060.0 | 980.5 | 1,055.0 | +7.5 | +0.7 | 6,940,000 |
| 06/10 | 1,077.5 | 1,090.0 | 1,012.5 | 1,047.5 | -30.0 | -2.8 | 7,754,000 |
| 06/09 | 1,122.5 | 1,160.0 | 1,040.0 | 1,077.5 | -47.5 | -4.2 | 9,632,000 |
| 06/08 | 1,017.5 | 1,125.0 | 990.5 | 1,125.0 | +100.0 | +9.8 | 13,036,000 |
| 06/07 | 1,030.0 | 1,055.0 | 958.0 | 1,025.0 | -2.5 | -0.2 | 9,064,000 |
| 06/06 | 1,050.0 | 1,062.5 | 982.5 | 1,027.5 | -20.0 | -1.9 | 10,018,000 |
| 06/05 | 968.5 | 1,052.5 | 915.5 | 1,047.5 | +79.5 | +8.2 | 15,302,000 |
| 06/04 | 912.5 | 990.0 | 910.0 | 968.0 | +63.0 | +7.0 | 11,978,000 |
| 06/03 | 867.0 | 925.0 | 840.0 | 905.0 | +42.0 | +4.9 | 12,164,000 |
| 06/02 | 867.5 | 877.5 | 830.0 | 863.0 | -11.5 | -1.3 | 8,504,000 |
| 06/01 | 863.0 | 877.0 | 837.5 | 874.5 | +12.0 | +1.4 | 8,858,000 |
| 05/12 | 821.0 | 872.0 | 820.0 | 862.5 | +42.0 | +5.1 | 7,700,000 |
| 05/11 | 867.5 | 887.5 | 817.5 | 820.5 | -56.0 | -6.4 | 9,112,000 |
| 05/10 | 850.0 | 880.5 | 845.0 | 876.5 | +24.0 | +2.8 | 6,200,000 |
| 05/09 | 837.0 | 865.5 | 832.5 | 852.5 | +21.0 | +2.5 | 8,268,000 |
| 05/08 | 837.5 | 840.0 | 788.0 | 831.5 | -6.5 | -0.8 | 5,884,000 |
| 05/07 | 818.0 | 846.0 | 808.5 | 838.0 | +22.0 | +2.7 | 4,802,000 |
| 05/06 | 807.5 | 841.5 | 806.5 | 816.0 | +5.0 | +0.6 | 6,722,000 |
| 05/05 | 875.0 | 885.0 | 785.0 | 811.0 | -63.5 | -7.3 | 8,284,000 |
| 05/04 | 885.0 | 905.0 | 849.5 | 874.5 | -11.5 | -1.3 | 8,472,000 |
| 05/03 | 895.0 | 927.5 | 866.5 | 886.0 | -10.0 | -1.1 | 8,678,000 |
| 05/02 | 861.0 | 900.0 | 858.5 | 896.0 | +36.5 | +4.3 | 5,662,000 |
| 05/01 | 864.0 | 864.0 | 842.5 | 859.5 | +1.0 | +0.1 | 3,224,000 |
| 04/12 | 799.0 | 858.5 | 779.5 | 858.5 | +59.5 | +7.5 | 4,340,000 |
| 04/11 | 785.0 | 805.0 | 767.5 | 799.0 | +10.0 | +1.3 | 4,596,000 |
▶︎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
