8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
1,385.3
円
(10:14)
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 | 1,385.0 | -27.5 | -2.0 | 6,695,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 805.5 | 829.5 | 781.5 | 789.0 | -16.0 | -2.0 | 1,812,000 |
| 04/09 | 821.0 | 849.0 | 802.0 | 805.0 | -11.0 | -1.4 | 2,738,000 |
| 04/08 | 832.5 | 840.5 | 801.5 | 816.0 | -17.5 | -2.1 | 3,112,000 |
| 04/07 | 814.5 | 855.0 | 798.5 | 833.5 | +21.0 | +2.6 | 4,456,000 |
| 04/06 | 806.0 | 812.5 | 778.0 | 812.5 | +3.0 | +0.4 | 4,944,000 |
| 04/05 | 799.5 | 835.0 | 775.0 | 809.5 | +14.5 | +1.8 | 8,726,000 |
| 04/04 | 785.0 | 797.5 | 754.5 | 795.0 | +13.5 | +1.7 | 7,978,000 |
| 04/03 | 756.5 | 824.5 | 750.0 | 781.5 | +25.0 | +3.3 | 12,822,000 |
| 04/02 | 707.0 | 777.5 | 696.5 | 756.5 | +53.0 | +7.5 | 8,474,000 |
| 04/01 | 725.0 | 729.0 | 673.5 | 703.5 | -2.5 | -0.4 | 7,344,000 |
| 03/12 | 680.0 | 710.0 | 625.0 | 706.0 | +25.0 | +3.7 | 10,526,000 |
| 03/11 | 802.5 | 813.0 | 660.5 | 681.0 | -118.5 | -14.8 | 11,010,000 |
| 03/10 | 949.5 | 960.0 | 723.5 | 799.5 | -155.5 | -16.3 | 10,474,000 |
| 03/09 | 960.0 | 982.5 | 932.5 | 955.0 | +2.5 | +0.3 | 7,082,000 |
| 03/08 | 956.0 | 969.5 | 863.5 | 952.5 | +6.0 | +0.6 | 9,938,000 |
| 03/07 | 960.5 | 1,017.5 | 911.0 | 946.5 | -33.5 | -3.4 | 7,960,000 |
| 03/06 | 975.0 | 1,027.5 | 950.0 | 980.0 | -1.5 | -0.2 | 6,114,000 |
| 03/05 | 950.0 | 1,020.0 | 936.5 | 981.5 | +31.5 | +3.3 | 5,732,000 |
| 03/04 | 907.0 | 959.5 | 770.0 | 950.0 | +42.5 | +4.7 | 8,634,000 |
| 03/03 | 933.0 | 985.0 | 900.5 | 907.5 | -24.5 | -2.6 | 4,784,000 |
| 03/02 | 968.0 | 990.0 | 930.0 | 932.0 | -35.5 | -3.7 | 4,876,000 |
| 03/01 | 953.0 | 995.0 | 920.0 | 967.5 | +17.5 | +1.8 | 4,286,000 |
| 02/12 | 1,025.0 | 1,025.0 | 900.5 | 950.0 | -75.0 | -7.3 | 6,384,000 |
| 02/11 | 1,082.5 | 1,102.5 | 905.0 | 1,025.0 | -60.0 | -5.5 | 7,806,000 |
| 02/10 | 1,137.5 | 1,190.0 | 997.5 | 1,085.0 | -65.0 | -5.7 | 10,014,000 |
| 02/09 | 1,080.0 | 1,160.0 | 1,055.0 | 1,150.0 | +70.0 | +6.5 | 10,182,000 |
| 02/08 | 991.0 | 1,082.5 | 960.0 | 1,080.0 | +87.5 | +8.8 | 8,038,000 |
| 02/07 | 1,000.0 | 1,057.5 | 937.5 | 992.5 | +13.0 | +1.3 | 8,222,000 |
| 02/06 | 1,087.5 | 1,090.0 | 955.0 | 979.5 | -110.5 | -10.1 | 7,202,000 |
| 02/05 | 1,075.0 | 1,175.0 | 1,050.0 | 1,090.0 | +45.0 | +4.3 | 12,970,000 |
▶︎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
