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
2020/12/30 1,221 1,224 1,211 1,214 386,000
2020/12/29 1,198 1,230 1,193 1,230 577,500
2020/12/28 1,194 1,199 1,176 1,182 519,400
2020/12/25 1,199 1,207 1,189 1,194 453,100
2020/12/24 1,199 1,211 1,188 1,191 480,000
2020/12/23 1,209 1,212 1,190 1,195 542,100
2020/12/22 1,211 1,224 1,202 1,208 407,900
2020/12/21 1,218 1,225 1,211 1,218 551,000
2020/12/18 1,220 1,225 1,212 1,218 563,500
2020/12/17 1,229 1,234 1,218 1,228 421,100
2020/12/16 1,245 1,249 1,228 1,229 379,300
2020/12/15 1,222 1,250 1,219 1,243 741,200
2020/12/14 1,217 1,234 1,215 1,221 769,100
2020/12/11 1,188 1,202 1,183 1,202 510,600
2020/12/10 1,171 1,190 1,168 1,190 463,600
2020/12/09 1,166 1,173 1,163 1,173 343,400
2020/12/08 1,153 1,163 1,147 1,159 312,900
2020/12/07 1,180 1,183 1,156 1,156 376,500
2020/12/04 1,152 1,172 1,152 1,172 471,900
2020/12/03 1,146 1,166 1,138 1,155 563,600
2020/12/02 1,126 1,152 1,125 1,147 664,200
2020/12/01 1,125 1,131 1,117 1,128 684,700
2020/11/30 1,137 1,140 1,120 1,120 729,900
2020/11/27 1,119 1,131 1,119 1,128 1,037,500
2020/11/26 1,119 1,128 1,115 1,125 706,300
2020/11/25 1,152 1,154 1,121 1,129 1,364,200
2020/11/24 1,179 1,183 1,144 1,144 1,306,600
2020/11/20 1,152 1,164 1,141 1,160 671,100
2020/11/19 1,142 1,159 1,138 1,149 649,900
2020/11/18 1,147 1,152 1,137 1,143 546,000
2020/11/17 1,164 1,166 1,146 1,154 491,400
2020/11/16 1,159 1,177 1,152 1,165 639,400
2020/11/13 1,163 1,166 1,140 1,148 536,200
2020/11/12 1,183 1,185 1,157 1,164 560,200
2020/11/11 1,215 1,217 1,179 1,182 763,000
2020/11/10 1,200 1,216 1,175 1,192 1,157,200
2020/11/09 1,144 1,196 1,128 1,182 1,029,800
2020/11/06 1,134 1,145 1,127 1,142 484,600
2020/11/05 1,130 1,134 1,117 1,129 591,500
2020/11/04 1,116 1,120 1,107 1,120 799,200
2020/11/02 1,100 1,118 1,098 1,115 467,700
2020/10/30 1,100 1,105 1,092 1,097 539,500
2020/10/29 1,091 1,111 1,087 1,108 494,600
2020/10/28 1,122 1,122 1,103 1,114 433,900
2020/10/27 1,103 1,122 1,093 1,122 519,200
2020/10/26 1,125 1,125 1,105 1,107 497,200
2020/10/23 1,129 1,134 1,123 1,123 359,500
2020/10/22 1,134 1,134 1,126 1,127 380,600
2020/10/21 1,128 1,141 1,127 1,137 247,800
2020/10/20 1,146 1,153 1,132 1,134 385,300
2020/10/19 1,140 1,150 1,139 1,147 314,600
2020/10/16 1,136 1,136 1,126 1,135 372,300
2020/10/15 1,150 1,150 1,134 1,140 440,500
2020/10/14 1,170 1,170 1,156 1,158 323,700
2020/10/13 1,175 1,180 1,169 1,171 287,800
2020/10/12 1,195 1,197 1,173 1,180 314,100
2020/10/09 1,203 1,207 1,192 1,192 238,800
2020/10/08 1,203 1,204 1,190 1,202 282,200
2020/10/07 1,192 1,199 1,184 1,188 280,300
2020/10/06 1,213 1,213 1,194 1,202 219,200
2020/10/05 1,207 1,222 1,200 1,204 284,200
2020/10/02 1,224 1,231 1,191 1,195 443,200
2020/09/30 1,246 1,248 1,223 1,225 344,700
2020/09/29 1,256 1,256 1,233 1,247 278,900
2020/09/28 1,240 1,272 1,239 1,272 733,300
2020/09/25 1,234 1,242 1,225 1,230 358,400
2020/09/24 1,241 1,245 1,228 1,229 354,100
2020/09/23 1,248 1,251 1,234 1,247 377,200
2020/09/18 1,248 1,272 1,243 1,256 649,700
2020/09/17 1,238 1,243 1,231 1,243 227,200
2020/09/16 1,240 1,245 1,230 1,238 261,400
2020/09/15 1,260 1,261 1,238 1,240 224,900
2020/09/14 1,241 1,265 1,241 1,263 381,500
2020/09/11 1,244 1,245 1,231 1,242 396,300
2020/09/10 1,222 1,241 1,221 1,236 514,400
2020/09/09 1,204 1,217 1,198 1,216 372,800
2020/09/08 1,212 1,214 1,201 1,213 243,400
2020/09/07 1,198 1,213 1,197 1,211 207,100
2020/09/04 1,195 1,206 1,191 1,198 373,700
2020/09/03 1,229 1,230 1,217 1,220 280,300
2020/09/02 1,208 1,218 1,198 1,218 484,800
2020/09/01 1,188 1,194 1,182 1,192 298,500
2020/08/31 1,207 1,213 1,193 1,195 341,300
2020/08/28 1,212 1,224 1,186 1,195 551,400
2020/08/27 1,204 1,206 1,191 1,195 176,500
2020/08/26 1,196 1,207 1,189 1,204 278,400
2020/08/25 1,195 1,202 1,189 1,199 355,800
2020/08/24 1,182 1,185 1,170 1,183 256,200
2020/08/21 1,195 1,199 1,186 1,186 199,200
2020/08/20 1,193 1,198 1,185 1,188 252,800
2020/08/19 1,198 1,204 1,193 1,195 239,900
2020/08/18 1,200 1,210 1,189 1,195 359,600
2020/08/17 1,215 1,221 1,207 1,207 299,300
2020/08/14 1,213 1,232 1,213 1,219 542,000
2020/08/13 1,200 1,214 1,191 1,214 508,100
2020/08/12 1,187 1,197 1,178 1,190 634,400
2020/08/11 1,176 1,187 1,169 1,187 595,700
2020/08/07 1,170 1,180 1,164 1,175 644,300
2020/08/06 1,183 1,196 1,175 1,183 518,600
2020/08/05 1,169 1,187 1,160 1,179 371,700
2020/08/04 1,150 1,184 1,150 1,177 565,700
2020/08/03 1,130 1,149 1,130 1,146 395,800
2020/07/31 1,150 1,150 1,126 1,126 492,500
2020/07/30 1,176 1,177 1,160 1,161 266,100
2020/07/29 1,174 1,180 1,166 1,176 280,600
2020/07/28 1,178 1,181 1,167 1,179 279,400
2020/07/27 1,160 1,178 1,151 1,178 427,800
2020/07/22 1,175 1,185 1,168 1,180 317,900
2020/07/21 1,185 1,190 1,178 1,187 352,400
2020/07/20 1,177 1,180 1,168 1,180 259,600
2020/07/17 1,166 1,167 1,154 1,163 318,600
2020/07/16 1,156 1,173 1,156 1,170 429,600
2020/07/15 1,158 1,175 1,153 1,166 495,100
2020/07/14 1,149 1,154 1,139 1,143 418,100
2020/07/13 1,139 1,153 1,138 1,149 309,700
2020/07/10 1,139 1,145 1,131 1,131 453,800
2020/07/09 1,144 1,160 1,122 1,140 596,300
2020/07/08 1,160 1,177 1,155 1,155 249,200
2020/07/07 1,175 1,176 1,156 1,160 362,300
2020/07/06 1,155 1,178 1,155 1,178 208,800
2020/07/03 1,165 1,168 1,145 1,156 272,000
2020/07/02 1,168 1,177 1,159 1,161 346,800
2020/07/01 1,198 1,198 1,163 1,166 431,900
2020/06/30 1,200 1,203 1,188 1,190 404,000
2020/06/29 1,192 1,198 1,183 1,187 461,000
2020/06/26 1,175 1,192 1,173 1,190 349,100
2020/06/25 1,188 1,190 1,171 1,174 471,800
2020/06/24 1,216 1,216 1,186 1,188 348,500
2020/06/23 1,205 1,220 1,201 1,214 371,000
2020/06/22 1,192 1,204 1,186 1,204 232,700
2020/06/19 1,194 1,196 1,180 1,191 441,800
2020/06/18 1,197 1,198 1,183 1,192 271,600
2020/06/17 1,189 1,199 1,186 1,193 333,000
2020/06/16 1,169 1,186 1,156 1,185 389,500
2020/06/15 1,163 1,177 1,140 1,140 373,100
2020/06/12 1,160 1,175 1,152 1,162 562,600
2020/06/11 1,233 1,236 1,194 1,194 508,900
2020/06/10 1,234 1,246 1,226 1,241 474,800
2020/06/09 1,236 1,241 1,220 1,234 569,400
2020/06/08 1,247 1,247 1,228 1,240 587,500
2020/06/05 1,235 1,245 1,229 1,235 464,000
2020/06/04 1,262 1,263 1,242 1,251 306,500
2020/06/03 1,273 1,281 1,251 1,258 445,000
2020/06/02 1,251 1,268 1,249 1,263 468,400
2020/06/01 1,266 1,266 1,251 1,254 361,000
2020/05/29 1,268 1,272 1,256 1,260 461,700
2020/05/28 1,260 1,278 1,255 1,268 623,000
2020/05/27 1,240 1,253 1,231 1,251 483,900
2020/05/26 1,254 1,254 1,241 1,246 337,000
2020/05/25 1,261 1,261 1,237 1,247 304,300
2020/05/22 1,249 1,263 1,233 1,234 385,400
2020/05/21 1,240 1,260 1,233 1,248 572,700
2020/05/20 1,234 1,240 1,207 1,232 705,800
2020/05/19 1,250 1,258 1,229 1,242 434,100
2020/05/18 1,224 1,238 1,213 1,236 433,300
2020/05/15 1,210 1,224 1,204 1,224 416,300
2020/05/14 1,219 1,228 1,205 1,206 484,500
2020/05/13 1,230 1,242 1,221 1,229 613,000
2020/05/12 1,218 1,269 1,218 1,254 1,120,000
2020/05/11 1,190 1,249 1,172 1,229 1,595,800
2020/05/08 1,182 1,200 1,172 1,198 600,000
2020/05/07 1,186 1,198 1,163 1,167 548,100
2020/05/01 1,210 1,212 1,178 1,181 351,400
2020/04/30 1,227 1,232 1,208 1,209 488,400
2020/04/28 1,225 1,229 1,210 1,214 512,500
2020/04/27 1,205 1,214 1,198 1,213 450,400
2020/04/24 1,192 1,196 1,183 1,196 494,600
2020/04/23 1,173 1,185 1,169 1,185 273,200
2020/04/22 1,152 1,162 1,139 1,159 433,200
2020/04/21 1,179 1,187 1,167 1,176 396,700
2020/04/20 1,188 1,194 1,181 1,191 349,800
2020/04/17 1,200 1,203 1,179 1,188 548,800
2020/04/16 1,177 1,195 1,167 1,191 581,200
2020/04/15 1,205 1,207 1,186 1,192 678,100
2020/04/14 1,197 1,199 1,184 1,191 510,700
2020/04/13 1,191 1,210 1,176 1,181 758,700
2020/04/10 1,168 1,190 1,150 1,187 456,500
2020/04/09 1,182 1,184 1,156 1,168 628,000
2020/04/08 1,182 1,186 1,147 1,179 747,300
2020/04/07 1,180 1,186 1,137 1,161 772,200
2020/04/06 1,102 1,153 1,099 1,137 919,800
2020/04/03 1,132 1,158 1,091 1,094 731,100
2020/04/02 1,144 1,164 1,109 1,142 1,049,800
2020/04/01 1,151 1,197 1,135 1,162 1,713,600
2020/03/31 1,300 1,332 1,262 1,271 1,798,000
2020/03/30 1,345 1,390 1,274 1,317 3,201,500
2020/03/27 1,234 1,274 1,228 1,274 1,957,900
2020/03/26 1,123 1,223 1,116 1,205 1,712,900
2020/03/25 1,061 1,102 1,045 1,101 670,100
2020/03/24 1,030 1,038 1,000 1,012 635,000
2020/03/23 994 1,016 975 1,006 905,400
2020/03/19 1,039 1,039 1,000 1,005 822,100
2020/03/18 983 1,046 980 1,009 880,200
2020/03/17 927 973 908 968 1,171,600
2020/03/16 990 995 949 951 1,028,100
2020/03/13 974 1,006 951 987 1,508,000
2020/03/12 1,080 1,084 1,040 1,049 961,900
2020/03/11 1,089 1,101 1,087 1,088 601,900
2020/03/10 1,055 1,091 1,030 1,086 1,059,500
2020/03/09 1,117 1,122 1,075 1,080 1,199,800
2020/03/06 1,150 1,158 1,143 1,149 536,600
2020/03/05 1,159 1,171 1,145 1,168 612,600
2020/03/04 1,141 1,151 1,135 1,143 589,400
2020/03/03 1,195 1,200 1,158 1,159 895,700
2020/03/02 1,130 1,177 1,129 1,168 704,200
2020/02/28 1,160 1,166 1,142 1,150 888,700
2020/02/27 1,182 1,197 1,180 1,186 632,900
2020/02/26 1,200 1,203 1,182 1,185 791,000
2020/02/25 1,209 1,215 1,188 1,205 963,600
2020/02/21 1,238 1,244 1,237 1,237 522,600
2020/02/20 1,258 1,258 1,238 1,240 551,100
2020/02/19 1,254 1,261 1,239 1,252 364,200
2020/02/18 1,248 1,250 1,238 1,242 396,800
2020/02/17 1,244 1,246 1,235 1,238 530,600
2020/02/14 1,250 1,256 1,242 1,252 458,300
2020/02/13 1,280 1,283 1,258 1,258 513,300
2020/02/12 1,311 1,311 1,286 1,288 507,200
2020/02/10 1,311 1,325 1,308 1,310 355,700
2020/02/07 1,295 1,329 1,290 1,326 867,000
2020/02/06 1,284 1,303 1,273 1,279 883,000
2020/02/05 1,260 1,264 1,253 1,258 460,600
2020/02/04 1,236 1,248 1,228 1,248 495,500
2020/02/03 1,234 1,258 1,233 1,248 388,900
2020/01/31 1,248 1,262 1,248 1,251 352,300
2020/01/30 1,249 1,255 1,240 1,250 391,000
2020/01/29 1,252 1,253 1,245 1,253 306,600
2020/01/28 1,255 1,255 1,245 1,250 391,300
2020/01/27 1,260 1,267 1,254 1,260 418,700
2020/01/24 1,276 1,278 1,269 1,270 259,800
2020/01/23 1,277 1,282 1,268 1,276 418,200
2020/01/22 1,278 1,294 1,277 1,289 319,200
2020/01/21 1,281 1,285 1,276 1,281 276,800
2020/01/20 1,280 1,291 1,280 1,287 217,400
2020/01/17 1,282 1,288 1,277 1,283 265,300
2020/01/16 1,281 1,291 1,281 1,284 311,300
2020/01/15 1,276 1,285 1,275 1,283 365,400
2020/01/14 1,289 1,294 1,282 1,286 369,500
2020/01/10 1,298 1,307 1,290 1,296 325,900
2020/01/09 1,307 1,313 1,300 1,304 249,200
2020/01/08 1,283 1,292 1,269 1,282 356,700
2020/01/07 1,291 1,304 1,287 1,302 401,700
2020/01/06 1,296 1,296 1,272 1,278 563,900

このページの先頭へ