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 | 1,285,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,248.5 | 1,269.0 | 1,231.0 | 1,256.0 | +21.5 | +1.7 | 1,931,500 |
| 4/19 | 1,280.0 | 1,302.5 | 1,213.0 | 1,234.5 | -41.5 | -3.3 | 3,416,200 |
| 4/12 | 1,265.0 | 1,279.0 | 1,244.0 | 1,276.0 | +14.0 | +1.1 | 2,302,500 |
| 4/5 | 1,241.0 | 1,282.5 | 1,212.5 | 1,262.0 | +36.5 | +3.0 | 3,979,800 |
| 3/29 | 1,223.0 | 1,246.0 | 1,189.5 | 1,225.5 | +1.5 | +0.1 | 2,938,800 |
| 3/22 | 1,190.0 | 1,224.0 | 1,189.0 | 1,224.0 | +34.5 | +2.9 | 1,540,400 |
| 3/15 | 1,223.5 | 1,226.5 | 1,175.5 | 1,189.5 | -41.0 | -3.3 | 2,197,400 |
| 3/8 | 1,233.0 | 1,263.0 | 1,209.0 | 1,230.5 | +1.5 | +0.1 | 2,557,100 |
| 3/1 | 1,270.0 | 1,277.5 | 1,222.0 | 1,229.0 | -35.0 | -2.8 | 2,644,300 |
| 2/22 | 1,245.0 | 1,289.0 | 1,235.0 | 1,264.0 | +55.5 | +4.6 | 3,565,900 |
| 2/16 | 1,231.0 | 1,235.5 | 1,172.0 | 1,208.5 | -16.5 | -1.4 | 3,357,700 |
| 2/9 | 1,192.5 | 1,274.5 | 1,182.0 | 1,225.0 | +39.5 | +3.3 | 5,136,800 |
| 2/2 | 1,196.5 | 1,198.0 | 1,169.0 | 1,185.5 | +17.5 | +1.5 | 2,190,300 |
| 1/26 | 1,200.0 | 1,229.5 | 1,166.0 | 1,168.0 | -23.0 | -1.9 | 3,009,300 |
| 1/19 | 1,192.0 | 1,204.0 | 1,172.0 | 1,191.0 | +0.5 | +0.0 | 2,766,900 |
| 1/12 | 1,114.0 | 1,192.0 | 1,113.0 | 1,190.5 | +79.0 | +7.1 | 2,693,500 |
| 1/5 | 1,105.0 | 1,129.0 | 1,094.0 | 1,111.5 | +4.5 | +0.4 | 809,000 |
| 12/29 | 1,104.0 | 1,111.5 | 1,084.5 | 1,107.0 | +18.5 | +1.7 | 1,614,800 |
| 12/22 | 1,135.0 | 1,137.0 | 1,080.0 | 1,088.5 | -46.0 | -4.1 | 2,047,100 |
| 12/15 | 1,123.5 | 1,139.0 | 1,108.0 | 1,134.5 | +25.5 | +2.3 | 2,260,500 |
| 12/8 | 1,127.0 | 1,142.5 | 1,103.0 | 1,109.0 | -19.5 | -1.7 | 2,058,200 |
| 12/1 | 1,127.5 | 1,150.0 | 1,107.5 | 1,128.5 | +9.0 | +0.8 | 2,205,900 |
| 11/24 | 1,116.5 | 1,122.0 | 1,086.5 | 1,119.5 | +2.5 | +0.2 | 1,504,300 |
| 11/17 | 1,101.0 | 1,122.5 | 1,086.0 | 1,117.0 | +24.0 | +2.2 | 2,393,600 |
| 11/10 | 1,168.0 | 1,168.0 | 1,070.5 | 1,093.0 | -48.5 | -4.3 | 4,867,200 |
| 11/2 | 1,123.5 | 1,173.5 | 1,118.5 | 1,141.5 | +6.5 | +0.6 | 2,593,800 |
| 10/27 | 1,089.5 | 1,138.5 | 1,087.0 | 1,135.0 | +50.0 | +4.6 | 2,957,200 |
| 10/20 | 1,081.0 | 1,100.0 | 1,066.5 | 1,085.0 | +15.5 | +1.5 | 2,955,400 |
| 10/13 | 1,087.5 | 1,103.5 | 1,041.0 | 1,069.5 | -12.0 | -1.1 | 5,056,300 |
| 10/6 | 1,204.5 | 1,204.5 | 1,058.0 | 1,081.5 | -127.5 | -10.6 | 4,506,900 |
▶︎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
