8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
1,370.2
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,404.5 | 1,419.0 | 1,359.0 | 1,367.0 | -23.0 | -1.7 | 1,057,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,370.0 | 1,396.0 | 1,360.5 | 1,390.0 | +14.5 | +1.1 | 1,178,000 |
| 11/15 | 1,359.0 | 1,405.5 | 1,351.0 | 1,375.5 | +15.5 | +1.1 | 1,856,700 |
| 11/8 | 1,382.5 | 1,413.0 | 1,342.0 | 1,360.0 | -20.0 | -1.5 | 2,021,000 |
| 11/1 | 1,396.0 | 1,421.5 | 1,369.0 | 1,380.0 | -26.5 | -1.9 | 2,085,100 |
| 10/25 | 1,419.5 | 1,426.5 | 1,397.0 | 1,406.5 | -13.0 | -0.9 | 1,720,500 |
| 10/18 | 1,431.0 | 1,434.5 | 1,407.0 | 1,419.5 | -12.0 | -0.8 | 1,279,600 |
| 10/11 | 1,470.5 | 1,480.0 | 1,429.5 | 1,431.5 | -36.0 | -2.5 | 2,779,300 |
| 10/4 | 1,398.0 | 1,474.0 | 1,395.5 | 1,467.5 | +47.5 | +3.4 | 5,099,300 |
| 9/27 | 1,377.0 | 1,420.0 | 1,359.0 | 1,420.0 | +49.5 | +3.6 | 3,248,400 |
| 9/20 | 1,341.0 | 1,376.0 | 1,326.5 | 1,370.5 | +40.0 | +3.0 | 2,743,500 |
| 9/13 | 1,308.5 | 1,367.0 | 1,305.5 | 1,330.5 | +16.5 | +1.3 | 3,058,300 |
| 9/6 | 1,298.5 | 1,347.0 | 1,276.0 | 1,314.0 | +19.0 | +1.5 | 3,173,400 |
| 8/30 | 1,287.0 | 1,300.0 | 1,280.0 | 1,295.0 | +8.0 | +0.6 | 1,605,400 |
| 8/23 | 1,265.5 | 1,290.0 | 1,253.5 | 1,287.0 | +22.0 | +1.7 | 2,214,700 |
| 8/16 | 1,224.5 | 1,270.0 | 1,224.5 | 1,265.0 | +27.5 | +2.2 | 1,988,300 |
| 8/9 | 1,215.0 | 1,276.0 | 1,171.0 | 1,237.5 | -23.5 | -1.9 | 7,037,000 |
| 8/2 | 1,317.0 | 1,346.5 | 1,252.0 | 1,261.0 | -44.5 | -3.4 | 3,826,900 |
| 7/26 | 1,307.0 | 1,313.0 | 1,284.0 | 1,305.5 | +5.0 | +0.4 | 2,300,500 |
| 7/19 | 1,299.5 | 1,313.5 | 1,291.0 | 1,300.5 | +2.5 | +0.2 | 1,622,200 |
| 7/12 | 1,262.0 | 1,301.5 | 1,260.5 | 1,298.0 | +34.0 | +2.7 | 2,187,900 |
| 7/5 | 1,269.0 | 1,294.0 | 1,262.5 | 1,264.0 | +2.5 | +0.2 | 1,980,000 |
| 6/28 | 1,237.0 | 1,268.0 | 1,233.0 | 1,261.5 | +35.0 | +2.9 | 1,989,200 |
| 6/21 | 1,240.0 | 1,244.5 | 1,209.0 | 1,226.5 | -23.5 | -1.9 | 1,553,400 |
| 6/14 | 1,238.5 | 1,253.0 | 1,211.0 | 1,250.0 | +19.0 | +1.5 | 1,903,200 |
| 6/7 | 1,220.0 | 1,262.5 | 1,205.5 | 1,231.0 | +15.5 | +1.3 | 1,905,100 |
| 5/31 | 1,186.5 | 1,216.0 | 1,172.5 | 1,215.5 | +35.5 | +3.0 | 1,866,200 |
| 5/24 | 1,188.0 | 1,217.5 | 1,170.0 | 1,180.0 | -6.5 | -0.6 | 2,130,000 |
| 5/17 | 1,228.0 | 1,252.5 | 1,183.5 | 1,186.5 | -45.5 | -3.7 | 3,056,900 |
| 5/10 | 1,266.0 | 1,280.5 | 1,221.5 | 1,232.0 | -31.5 | -2.5 | 2,341,600 |
| 5/2 | 1,266.0 | 1,277.0 | 1,251.0 | 1,263.5 | +7.5 | +0.6 | 1,160,700 |
▶︎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
