決算new!
2024/05/10 発表
今期経常は41%増で3期ぶり最高益、7円増配へ
8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
1,244
円
(23:30)
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 |
---|---|
1,302.5 (24/04/15) | 987.0 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
1,302.5 (24/04/15) | 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) |
---|---|---|---|---|---|---|---|
5/10 | 1,266.0 | 1,280.5 | 1,221.5 | 1,232.0 | -31.5 | -2.5 | 3,593,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/12 | 1,150.0 | 1,159.0 | 1,095.0 | 1,139.0 | -12.0 | -1.0 | 1,769,200 |
8/5 | 1,155.0 | 1,179.0 | 1,137.0 | 1,151.0 | -14.0 | -1.2 | 1,341,700 |
7/29 | 1,186.0 | 1,189.0 | 1,161.0 | 1,165.0 | -15.0 | -1.3 | 1,698,800 |
7/22 | 1,135.0 | 1,184.0 | 1,118.0 | 1,180.0 | +47.0 | +4.2 | 2,212,600 |
7/15 | 1,109.0 | 1,137.0 | 1,097.0 | 1,133.0 | +38.0 | +3.5 | 1,786,700 |
7/8 | 1,080.0 | 1,110.0 | 1,074.0 | 1,095.0 | +26.0 | +2.4 | 1,908,300 |
7/1 | 1,075.0 | 1,080.0 | 1,062.0 | 1,069.0 | +3.0 | +0.3 | 1,653,400 |
6/24 | 1,020.0 | 1,069.0 | 1,005.0 | 1,066.0 | +47.0 | +4.6 | 1,876,900 |
6/17 | 1,021.0 | 1,035.0 | 1,012.0 | 1,019.0 | -16.0 | -1.6 | 1,755,000 |
6/10 | 1,023.0 | 1,072.0 | 1,023.0 | 1,035.0 | +5.0 | +0.5 | 3,150,600 |
6/3 | 1,030.0 | 1,044.0 | 1,023.0 | 1,030.0 | +8.0 | +0.8 | 1,882,200 |
5/27 | 1,029.0 | 1,034.0 | 1,011.0 | 1,022.0 | -1.0 | -0.1 | 1,226,900 |
5/20 | 1,040.0 | 1,041.0 | 999.0 | 1,023.0 | -17.0 | -1.6 | 1,545,300 |
5/13 | 1,021.0 | 1,041.0 | 988.0 | 1,040.0 | +16.0 | +1.6 | 2,425,500 |
5/6 | 1,020.0 | 1,030.0 | 1,018.0 | 1,024.0 | -2.0 | -0.2 | 565,200 |
4/28 | 1,001.0 | 1,026.0 | 991.0 | 1,026.0 | +12.0 | +1.2 | 1,959,000 |
4/22 | 994.0 | 1,030.0 | 992.0 | 1,014.0 | +12.0 | +1.2 | 1,932,100 |
4/15 | 1,013.0 | 1,017.0 | 995.0 | 1,002.0 | -11.0 | -1.1 | 1,752,700 |
4/8 | 1,032.0 | 1,048.0 | 998.0 | 1,013.0 | -16.0 | -1.6 | 2,145,700 |
4/1 | 1,057.0 | 1,076.0 | 1,013.0 | 1,029.0 | -27.0 | -2.6 | 2,466,200 |
3/25 | 1,055.0 | 1,060.0 | 1,036.0 | 1,056.0 | +13.0 | +1.3 | 1,895,500 |
3/18 | 1,020.0 | 1,055.0 | 1,019.0 | 1,043.0 | +26.0 | +2.6 | 1,966,300 |
3/11 | 1,045.0 | 1,048.0 | 1,002.0 | 1,017.0 | -35.0 | -3.3 | 2,288,600 |
3/4 | 1,081.0 | 1,103.0 | 1,048.0 | 1,052.0 | -22.0 | -2.1 | 1,879,200 |
2/25 | 1,095.0 | 1,102.0 | 1,066.0 | 1,074.0 | -36.0 | -3.2 | 1,447,600 |
2/18 | 1,094.0 | 1,114.0 | 1,070.0 | 1,110.0 | +8.0 | +0.7 | 2,577,000 |
2/10 | 1,080.0 | 1,118.0 | 1,058.0 | 1,102.0 | +25.0 | +2.3 | 2,828,400 |
2/4 | 1,055.0 | 1,092.0 | 1,049.0 | 1,077.0 | +17.0 | +1.6 | 2,068,800 |
1/28 | 1,068.0 | 1,072.0 | 1,030.0 | 1,060.0 | -13.0 | -1.2 | 2,116,800 |
1/21 | 1,071.0 | 1,092.0 | 1,042.0 | 1,073.0 | +2.0 | +0.2 | 2,447,900 |
▶︎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