日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニプロ(8086)の株価時系列情報

ニプロ(8086)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,050 1,053 1,042 1,043 430,300
2014/12/29 1,059 1,062 1,041 1,058 615,700
2014/12/26 1,056 1,060 1,052 1,056 434,200
2014/12/25 1,054 1,057 1,045 1,049 610,000
2014/12/24 1,069 1,070 1,056 1,058 816,600
2014/12/22 1,054 1,061 1,049 1,059 794,200
2014/12/19 1,051 1,065 1,042 1,055 1,202,300
2014/12/18 1,028 1,047 1,027 1,045 1,232,000
2014/12/17 999 1,004 993 995 1,353,600
2014/12/16 1,014 1,023 1,001 1,002 1,376,300
2014/12/15 1,045 1,051 1,027 1,029 858,600
2014/12/12 1,045 1,062 1,045 1,051 663,800
2014/12/11 1,047 1,053 1,034 1,048 734,200
2014/12/10 1,050 1,074 1,047 1,067 1,259,700
2014/12/09 1,065 1,066 1,050 1,058 654,300
2014/12/08 1,078 1,078 1,068 1,070 666,500
2014/12/05 1,053 1,071 1,053 1,069 921,400
2014/12/04 1,060 1,064 1,048 1,061 1,064,300
2014/12/03 1,059 1,069 1,053 1,055 1,303,600
2014/12/02 1,049 1,059 1,044 1,050 1,101,700
2014/12/01 1,020 1,050 1,020 1,050 1,914,100
2014/11/28 1,007 1,017 1,000 1,015 1,019,400
2014/11/27 1,009 1,011 999 1,003 1,090,500
2014/11/26 997 1,010 995 1,005 1,110,400
2014/11/25 999 1,007 991 996 1,077,600
2014/11/21 989 1,010 979 995 1,689,200
2014/11/20 969 985 964 984 1,352,000
2014/11/19 964 968 960 962 801,700
2014/11/18 972 973 960 967 936,700
2014/11/17 979 980 958 961 1,990,200
2014/11/14 960 976 957 972 1,817,700
2014/11/13 939 956 938 956 3,716,500
2014/11/12 930 932 923 925 983,700
2014/11/11 929 934 921 928 1,699,100
2014/11/10 915 918 912 915 288,300
2014/11/07 914 919 909 917 382,600
2014/11/06 921 921 906 909 631,300
2014/11/05 909 924 905 921 612,600
2014/11/04 930 934 913 913 1,383,300
2014/10/31 901 920 899 917 941,400
2014/10/30 892 903 891 896 1,456,300
2014/10/29 885 890 881 890 383,000
2014/10/28 880 885 878 882 232,900
2014/10/27 879 884 877 883 275,500
2014/10/24 878 879 873 877 303,200
2014/10/23 870 875 865 870 356,200
2014/10/22 874 878 867 873 341,800
2014/10/21 872 875 860 860 459,000
2014/10/20 874 874 863 871 695,400
2014/10/17 868 875 853 856 747,500
2014/10/16 871 874 860 861 808,900
2014/10/15 883 892 874 881 777,400
2014/10/14 885 887 875 876 744,300
2014/10/10 894 902 892 898 489,700
2014/10/09 908 918 906 907 912,600
2014/10/08 883 907 881 903 953,100
2014/10/07 897 898 887 888 556,800
2014/10/06 904 907 899 900 291,800
2014/10/03 891 898 888 897 444,500
2014/10/02 901 902 890 890 583,200
2014/10/01 908 916 908 911 392,400
2014/09/30 917 917 910 911 375,300
2014/09/29 920 921 915 917 305,900
2014/09/26 911 920 911 918 346,900
2014/09/25 929 931 923 930 878,900
2014/09/24 920 925 920 925 361,100
2014/09/22 922 925 920 923 504,200
2014/09/19 922 922 917 919 552,700
2014/09/18 916 924 914 920 510,900
2014/09/17 915 918 912 913 350,200
2014/09/16 924 929 915 917 798,800
2014/09/12 915 923 913 917 521,300
2014/09/11 922 924 918 921 359,500
2014/09/10 910 920 909 920 452,400
2014/09/09 916 919 911 912 225,500
2014/09/08 917 918 910 912 387,800
2014/09/05 920 920 913 917 370,600
2014/09/04 921 923 917 917 261,300
2014/09/03 919 923 917 921 399,300
2014/09/02 920 924 917 921 291,300
2014/09/01 917 922 915 920 421,800
2014/08/29 920 924 916 918 512,900
2014/08/28 922 923 915 922 379,500
2014/08/27 921 926 917 922 571,900
2014/08/26 923 925 916 917 443,600
2014/08/25 908 927 908 919 898,700
2014/08/22 910 910 903 908 427,900
2014/08/21 908 908 902 908 411,300
2014/08/20 909 910 902 905 393,400
2014/08/19 903 908 903 904 397,300
2014/08/18 900 905 898 902 400,400
2014/08/15 899 901 896 898 253,600
2014/08/14 903 904 896 898 434,800
2014/08/13 886 907 886 899 944,300
2014/08/12 893 908 891 906 663,000
2014/08/11 890 894 887 893 493,700
2014/08/08 893 894 883 885 559,000
2014/08/07 884 897 884 897 571,500
2014/08/06 884 889 882 888 438,100
2014/08/05 884 890 882 882 427,100
2014/08/04 884 886 882 883 294,500
2014/08/01 884 887 882 882 362,200
2014/07/31 887 888 884 888 386,500
2014/07/30 885 887 884 887 303,900
2014/07/29 887 888 885 885 284,100
2014/07/28 888 888 883 884 412,000
2014/07/25 883 888 882 888 379,600
2014/07/24 886 888 883 886 342,000
2014/07/23 885 889 885 886 255,400
2014/07/22 888 889 883 888 383,300
2014/07/18 881 883 879 881 485,700
2014/07/17 889 889 881 883 309,900
2014/07/16 886 887 881 884 535,900
2014/07/15 888 890 884 887 573,600
2014/07/14 884 894 884 891 451,500
2014/07/11 885 887 882 884 488,700
2014/07/10 890 892 885 885 648,100
2014/07/09 890 894 887 890 930,800
2014/07/08 890 907 885 895 1,420,100
2014/07/07 923 924 918 920 251,300
2014/07/04 924 927 922 923 385,300
2014/07/03 923 924 918 922 392,300
2014/07/02 920 923 918 921 445,900
2014/07/01 911 918 909 916 424,000
2014/06/30 907 911 901 909 356,000
2014/06/27 912 912 896 903 553,600
2014/06/26 914 918 911 911 314,200
2014/06/25 911 922 910 912 703,400
2014/06/24 911 922 908 918 486,900
2014/06/23 920 923 911 914 695,400
2014/06/20 939 939 919 919 1,301,400
2014/06/19 930 935 927 935 561,600
2014/06/18 927 930 925 929 549,500
2014/06/17 917 924 916 924 452,500
2014/06/16 920 923 912 915 543,900
2014/06/13 902 919 899 919 1,171,000
2014/06/12 893 903 890 902 578,600
2014/06/11 891 897 890 896 436,800
2014/06/10 903 906 893 896 400,900
2014/06/09 905 906 901 902 328,200
2014/06/06 900 908 900 902 633,500
2014/06/05 905 909 895 899 523,300
2014/06/04 904 909 902 908 464,000
2014/06/03 911 913 899 910 956,000
2014/06/02 898 909 897 909 719,900
2014/05/30 893 898 888 896 865,900
2014/05/29 876 890 875 888 423,700
2014/05/28 880 888 878 880 647,300
2014/05/27 874 885 874 875 582,800
2014/05/26 856 874 856 873 543,900
2014/05/23 847 859 847 857 542,300
2014/05/22 829 851 829 848 761,500
2014/05/21 840 843 828 833 838,000
2014/05/20 842 848 842 844 548,800
2014/05/19 851 858 841 842 667,800
2014/05/16 857 862 847 854 928,500
2014/05/15 866 868 858 868 851,000
2014/05/14 860 880 860 875 837,400
2014/05/13 875 885 871 873 363,100
2014/05/12 874 878 865 867 322,200
2014/05/09 867 876 864 872 461,800
2014/05/08 868 873 866 867 471,100
2014/05/07 887 888 866 866 714,500
2014/05/02 892 896 887 890 386,100
2014/05/01 885 892 882 892 334,500
2014/04/30 891 891 883 884 476,500
2014/04/28 888 889 881 885 314,700
2014/04/25 896 898 887 894 626,200
2014/04/24 883 889 879 884 364,000
2014/04/23 884 890 881 886 336,400
2014/04/22 886 898 884 884 406,100
2014/04/21 887 893 884 887 363,100
2014/04/18 888 889 879 887 493,100
2014/04/17 890 895 887 890 417,000
2014/04/16 870 890 868 889 663,600
2014/04/15 870 872 866 867 355,900
2014/04/14 865 872 864 867 392,900
2014/04/11 860 873 857 864 848,700
2014/04/10 882 886 866 867 829,700
2014/04/09 880 882 866 869 1,032,000
2014/04/08 894 894 883 884 654,000
2014/04/07 911 914 897 898 556,700
2014/04/04 920 921 910 914 336,000
2014/04/03 919 925 917 923 479,100
2014/04/02 921 928 918 918 482,300
2014/04/01 927 932 915 917 609,600
2014/03/31 930 930 923 927 504,000
2014/03/28 920 930 917 930 439,900
2014/03/27 905 925 904 924 840,200
2014/03/26 946 948 935 941 1,104,500
2014/03/25 945 954 938 938 1,164,800
2014/03/24 917 952 910 941 1,950,700
2014/03/20 917 920 900 902 773,500
2014/03/19 909 917 904 911 469,800
2014/03/18 904 913 904 907 685,800
2014/03/17 903 906 890 890 748,700
2014/03/14 915 920 901 901 1,177,900
2014/03/13 926 932 921 923 472,200
2014/03/12 931 932 923 928 662,000
2014/03/11 916 930 915 928 914,200
2014/03/10 915 920 912 916 521,400
2014/03/07 915 919 913 914 470,400
2014/03/06 906 914 904 913 512,800
2014/03/05 908 911 901 904 517,900
2014/03/04 885 904 883 902 788,300
2014/03/03 891 894 881 890 621,300
2014/02/28 901 901 889 895 563,200
2014/02/27 902 905 896 896 464,700
2014/02/26 900 907 895 902 582,500
2014/02/25 906 906 898 902 722,900
2014/02/24 896 906 889 899 968,300
2014/02/21 878 893 876 890 1,031,500
2014/02/20 867 874 861 865 992,500
2014/02/19 879 879 868 873 709,600
2014/02/18 864 882 862 879 731,900
2014/02/17 860 863 847 860 1,029,300
2014/02/14 874 881 852 861 1,362,400
2014/02/13 901 901 877 880 776,500
2014/02/12 900 904 895 902 678,300
2014/02/10 899 899 890 895 664,700
2014/02/07 891 893 875 880 930,600
2014/02/06 852 903 852 886 1,919,600
2014/02/05 860 869 844 853 1,342,000
2014/02/04 850 865 840 845 2,016,500
2014/02/03 900 902 880 881 1,214,000
2014/01/31 906 909 895 902 1,242,400
2014/01/30 916 919 901 902 1,316,200
2014/01/29 910 925 910 925 659,600
2014/01/28 908 913 903 903 874,100
2014/01/27 918 918 906 906 1,467,200
2014/01/24 934 938 930 931 938,000
2014/01/23 948 948 940 940 899,500
2014/01/22 943 949 941 946 1,043,600
2014/01/21 944 949 943 945 830,000
2014/01/20 951 952 944 945 643,700
2014/01/17 941 950 940 949 661,700
2014/01/16 947 950 941 942 952,400
2014/01/15 943 944 937 943 800,900
2014/01/14 938 938 931 933 773,800
2014/01/10 939 945 938 944 973,800
2014/01/09 948 948 940 944 876,500
2014/01/08 948 950 944 950 771,600
2014/01/07 950 950 939 948 1,099,300
2014/01/06 952 956 947 949 1,146,500

このページの先頭へ