8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
1,199
円
(22:44)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,289.0 (24/02/21) | 987.0 (23/05/31) |
昨年来高値 | 昨年来安値 |
---|---|
1,289.0 (24/02/21) | 987.0 (23/05/31) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,223.0 | 1,246.0 | 1,189.5 | 1,199.0 | -25.0 | -2.0 | 3,021,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/25 | 1,108.0 | 1,143.5 | 1,102.0 | 1,138.0 | +30.0 | +2.7 | 2,232,800 |
8/18 | 1,129.0 | 1,143.0 | 1,096.5 | 1,108.0 | -27.5 | -2.4 | 2,611,700 |
8/10 | 1,020.0 | 1,155.0 | 1,018.0 | 1,135.5 | +113.0 | +11.1 | 5,691,300 |
8/4 | 1,040.0 | 1,042.0 | 1,015.5 | 1,022.5 | -6.5 | -0.6 | 1,722,500 |
7/28 | 1,036.0 | 1,044.0 | 1,021.0 | 1,029.0 | -2.0 | -0.2 | 1,979,100 |
7/21 | 1,015.0 | 1,036.0 | 1,012.0 | 1,031.0 | +11.5 | +1.1 | 1,318,100 |
7/14 | 1,013.0 | 1,024.0 | 1,007.0 | 1,019.5 | +11.5 | +1.1 | 1,472,100 |
7/7 | 1,027.0 | 1,037.0 | 1,001.5 | 1,008.0 | -11.5 | -1.1 | 2,052,400 |
6/30 | 1,034.5 | 1,034.5 | 1,016.0 | 1,019.5 | -11.5 | -1.1 | 1,635,300 |
6/23 | 1,040.0 | 1,051.5 | 1,028.5 | 1,031.0 | -5.0 | -0.5 | 1,893,300 |
6/16 | 1,009.5 | 1,036.0 | 1,003.0 | 1,036.0 | +30.5 | +3.0 | 2,527,400 |
6/9 | 1,040.5 | 1,047.0 | 1,000.5 | 1,005.5 | -15.5 | -1.5 | 2,458,200 |
6/2 | 1,010.0 | 1,023.0 | 987.0 | 1,021.0 | +14.0 | +1.4 | 3,778,800 |
5/26 | 1,023.0 | 1,047.0 | 1,005.0 | 1,007.0 | -14.0 | -1.4 | 2,550,100 |
5/19 | 1,009.0 | 1,022.0 | 998.0 | 1,021.0 | +18.0 | +1.8 | 3,118,700 |
5/12 | 1,019.0 | 1,037.0 | 998.0 | 1,003.0 | -20.0 | -2.0 | 3,052,400 |
5/2 | 1,027.0 | 1,031.0 | 1,015.0 | 1,023.0 | +1.0 | +0.1 | 515,700 |
4/28 | 1,025.0 | 1,037.0 | 1,005.0 | 1,022.0 | +1.0 | +0.1 | 1,977,700 |
4/21 | 1,014.0 | 1,027.0 | 1,006.0 | 1,021.0 | +6.0 | +0.6 | 1,692,600 |
4/14 | 1,008.0 | 1,020.0 | 1,003.0 | 1,015.0 | +10.0 | +1.0 | 1,665,300 |
4/7 | 1,027.0 | 1,031.0 | 1,001.0 | 1,005.0 | -14.0 | -1.4 | 1,756,500 |
3/31 | 1,007.0 | 1,024.0 | 996.0 | 1,019.0 | +15.0 | +1.5 | 2,807,800 |
3/24 | 1,010.0 | 1,012.0 | 993.0 | 1,004.0 | -10.0 | -1.0 | 1,862,700 |
3/17 | 1,034.0 | 1,036.0 | 997.0 | 1,014.0 | -30.0 | -2.9 | 2,334,700 |
3/10 | 1,037.0 | 1,054.0 | 1,035.0 | 1,044.0 | +14.0 | +1.4 | 1,727,000 |
3/3 | 1,043.0 | 1,046.0 | 1,013.0 | 1,030.0 | -20.0 | -1.9 | 2,603,800 |
2/24 | 1,081.0 | 1,091.0 | 1,050.0 | 1,050.0 | -24.0 | -2.2 | 1,220,000 |
2/17 | 1,079.0 | 1,084.0 | 1,047.0 | 1,074.0 | -5.0 | -0.5 | 2,216,400 |
2/10 | 1,038.0 | 1,089.0 | 1,019.0 | 1,079.0 | +51.0 | +5.0 | 3,847,900 |
2/3 | 1,031.0 | 1,046.0 | 1,026.0 | 1,028.0 | -5.0 | -0.5 | 1,455,200 |
▶︎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