！決算発表予定日 2024/05/10
8086東証P貸借
業種 精密機器
ニプロ 株価時系列データ
PTS
1,242
円
(22:14)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,105.0 | 1,302.5 | 1,094.0 | 1,234.5 | +127.5 | +11.5 | 45,649,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,026.0 | 1,248.5 | 987.0 | 1,107.0 | +73.0 | +7.1 | 124,068,600 |
| 2022 | 1,087.0 | 1,189.0 | 988.0 | 1,034.0 | -55.0 | -5.1 | 97,714,100 |
| 2021 | 1,213.0 | 1,547.0 | 1,061.0 | 1,089.0 | -125.0 | -10.3 | 159,627,900 |
| 2020 | 1,296.0 | 1,390.0 | 908.0 | 1,214.0 | -101.0 | -7.7 | 130,134,300 |
| 2019 | 1,320.0 | 1,527.0 | 1,077.0 | 1,315.0 | -30.0 | -2.2 | 144,515,000 |
| 2018 | 1,686.0 | 1,747.0 | 1,251.0 | 1,345.0 | -327.0 | -19.6 | 236,400,300 |
| 2017 | 1,289.0 | 1,752.0 | 1,218.0 | 1,672.0 | +394.0 | +30.8 | 256,223,400 |
| 2016 | 1,318.0 | 1,387.0 | 962.0 | 1,278.0 | -50.0 | -3.8 | 238,658,600 |
| 2015 | 1,043.0 | 1,504.0 | 997.0 | 1,328.0 | +285.0 | +27.3 | 247,690,500 |
| 2014 | 952.0 | 1,078.0 | 828.0 | 1,043.0 | +92.0 | +9.7 | 173,053,900 |
| 2013 | 625.0 | 1,520.0 | 611.0 | 951.0 | +341.0 | +55.9 | 805,968,500 |
| 2012 | 654.0 | 709.0 | 411.0 | 610.0 | -37.0 | -5.7 | 213,213,400 |
| 2011 | 817.0 | 864.0 | 606.0 | 647.0 | -166.5 | -20.5 | 129,293,700 |
| 2010 | 971.5 | 993.5 | 793.5 | 813.5 | -146.0 | -15.2 | 115,832,800 |
| 2009 | 792.5 | 1,087.5 | 638.5 | 959.5 | +168.0 | +21.2 | 132,143,200 |
| 2008 | 1,102.5 | 1,130.0 | 657.0 | 791.5 | -331.0 | -29.5 | 148,068,000 |
| 2007 | 1,095.0 | 1,297.5 | 998.0 | 1,122.5 | +32.5 | +3.0 | 111,350,000 |
| 2006 | 863.0 | 1,160.0 | 830.0 | 1,090.0 | +227.5 | +26.4 | 119,918,000 |
| 2005 | 864.0 | 927.5 | 785.0 | 862.5 | +4.0 | +0.5 | 83,008,000 |
| 2004 | 725.0 | 858.5 | 673.5 | 858.5 | +152.5 | +21.6 | 71,342,000 |
| 2003 | 953.0 | 1,027.5 | 625.0 | 706.0 | -244.0 | -25.7 | 91,416,000 |
| 2002 | 912.5 | 1,190.0 | 794.0 | 950.0 | +67.5 | +7.7 | 109,048,000 |
| 2001 | 425.5 | 925.0 | 400.0 | 882.5 | +457.5 | +107.7 | 114,272,000 |
| 2000 | 445.5 | 545.0 | 373.5 | 425.0 | -20.0 | -4.5 | 14,546,000 |
| 1999 | 417.5 | 655.0 | 405.0 | 445.0 | +17.5 | +4.1 | 7,504,000 |
| 1998 | 453.0 | 550.0 | 355.0 | 427.5 | -17.5 | -3.9 | 826,000 |
| 1997 | 510.0 | 725.0 | 422.5 | 445.0 | -70.0 | -13.6 | 1,986,000 |
| 1996 | 630.0 | 665.0 | 492.5 | 515.0 | -110.0 | -17.6 | 14,128,000 |
| 1995 | 609.0 | 685.0 | 383.5 | 625.0 | +25.1 | +4.2 | 18,921,403 |
| 1994 | 524.7 | 763.6 | 516.5 | 599.9 | +95.8 | +19.0 | 43,097,618 |
▶︎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