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
2021/12/30 1,090 1,092 1,084 1,089 173,300
2021/12/29 1,084 1,094 1,083 1,094 288,600
2021/12/28 1,078 1,087 1,077 1,087 531,400
2021/12/27 1,075 1,077 1,064 1,073 644,300
2021/12/24 1,089 1,091 1,076 1,076 275,000
2021/12/23 1,081 1,086 1,078 1,086 365,000
2021/12/22 1,082 1,084 1,076 1,079 291,400
2021/12/21 1,085 1,089 1,081 1,083 358,000
2021/12/20 1,099 1,104 1,078 1,079 454,400
2021/12/17 1,110 1,115 1,104 1,107 434,900
2021/12/16 1,107 1,111 1,102 1,109 368,900
2021/12/15 1,092 1,106 1,092 1,103 300,600
2021/12/14 1,104 1,108 1,094 1,101 344,200
2021/12/13 1,110 1,113 1,091 1,096 403,500
2021/12/10 1,117 1,121 1,101 1,103 395,400
2021/12/09 1,126 1,126 1,111 1,115 316,600
2021/12/08 1,135 1,136 1,125 1,126 342,700
2021/12/07 1,123 1,131 1,114 1,128 535,800
2021/12/06 1,114 1,118 1,109 1,109 324,800
2021/12/03 1,085 1,113 1,082 1,112 594,200
2021/12/02 1,071 1,080 1,071 1,073 417,900
2021/12/01 1,067 1,078 1,061 1,071 591,900
2021/11/30 1,096 1,107 1,074 1,075 896,100
2021/11/29 1,097 1,097 1,075 1,079 829,700
2021/11/26 1,115 1,119 1,104 1,107 457,300
2021/11/25 1,132 1,135 1,116 1,117 473,300
2021/11/24 1,131 1,138 1,124 1,126 463,600
2021/11/22 1,143 1,153 1,140 1,147 396,200
2021/11/19 1,145 1,145 1,131 1,139 394,700
2021/11/18 1,133 1,138 1,120 1,135 558,100
2021/11/17 1,157 1,158 1,136 1,137 447,300
2021/11/16 1,149 1,153 1,138 1,142 317,800
2021/11/15 1,154 1,157 1,140 1,145 321,100
2021/11/12 1,140 1,153 1,140 1,150 340,300
2021/11/11 1,131 1,151 1,131 1,141 390,900
2021/11/10 1,151 1,153 1,128 1,133 675,700
2021/11/09 1,170 1,180 1,149 1,152 748,600
2021/11/08 1,173 1,173 1,155 1,162 374,600
2021/11/05 1,168 1,173 1,156 1,170 500,300
2021/11/04 1,173 1,183 1,167 1,183 781,700
2021/11/02 1,180 1,182 1,166 1,166 482,500
2021/11/01 1,164 1,179 1,163 1,177 734,600
2021/10/29 1,157 1,160 1,148 1,156 390,100
2021/10/28 1,155 1,159 1,146 1,155 319,300
2021/10/27 1,155 1,160 1,152 1,159 319,300
2021/10/26 1,152 1,160 1,148 1,152 341,500
2021/10/25 1,152 1,159 1,149 1,149 283,900
2021/10/22 1,150 1,161 1,149 1,155 280,300
2021/10/21 1,162 1,164 1,151 1,152 316,000
2021/10/20 1,166 1,166 1,153 1,153 376,300
2021/10/19 1,154 1,162 1,149 1,153 412,300
2021/10/18 1,152 1,158 1,147 1,154 280,100
2021/10/15 1,150 1,154 1,146 1,152 509,900
2021/10/14 1,135 1,140 1,133 1,135 456,200
2021/10/13 1,137 1,142 1,133 1,134 422,100
2021/10/12 1,149 1,153 1,135 1,139 671,600
2021/10/11 1,135 1,153 1,134 1,151 761,300
2021/10/08 1,148 1,154 1,140 1,145 716,500
2021/10/07 1,146 1,152 1,130 1,141 982,400
2021/10/06 1,129 1,143 1,123 1,135 736,800
2021/10/05 1,132 1,135 1,116 1,126 766,000
2021/10/04 1,150 1,154 1,137 1,141 478,300
2021/10/01 1,158 1,159 1,139 1,143 942,000
2021/09/30 1,161 1,172 1,159 1,162 734,900
2021/09/29 1,159 1,163 1,152 1,163 1,129,900
2021/09/28 1,186 1,189 1,177 1,185 1,024,900
2021/09/27 1,195 1,199 1,188 1,189 647,600
2021/09/24 1,193 1,196 1,188 1,191 682,700
2021/09/22 1,190 1,200 1,173 1,174 899,500
2021/09/21 1,187 1,187 1,171 1,186 1,164,800
2021/09/17 1,193 1,200 1,191 1,195 1,085,300
2021/09/16 1,204 1,205 1,195 1,199 1,219,600
2021/09/15 1,219 1,220 1,202 1,202 1,032,100
2021/09/14 1,220 1,225 1,213 1,224 1,157,900
2021/09/13 1,201 1,219 1,196 1,214 1,678,700
2021/09/10 1,196 1,205 1,188 1,200 4,704,500
2021/09/09 1,306 1,318 1,295 1,300 446,000
2021/09/08 1,304 1,308 1,301 1,308 376,300
2021/09/07 1,298 1,305 1,296 1,301 435,100
2021/09/06 1,298 1,298 1,290 1,293 320,000
2021/09/03 1,293 1,297 1,278 1,293 523,900
2021/09/02 1,288 1,293 1,285 1,290 262,000
2021/09/01 1,280 1,288 1,276 1,288 265,500
2021/08/31 1,282 1,289 1,274 1,281 392,300
2021/08/30 1,270 1,282 1,265 1,280 419,900
2021/08/27 1,261 1,268 1,255 1,262 244,100
2021/08/26 1,261 1,264 1,252 1,261 322,200
2021/08/25 1,272 1,273 1,264 1,264 256,600
2021/08/24 1,260 1,268 1,255 1,266 285,700
2021/08/23 1,259 1,274 1,259 1,260 294,400
2021/08/20 1,250 1,268 1,250 1,256 342,200
2021/08/19 1,250 1,264 1,250 1,253 297,700
2021/08/18 1,238 1,268 1,238 1,263 440,900
2021/08/17 1,240 1,256 1,240 1,247 460,700
2021/08/16 1,269 1,271 1,240 1,240 685,200
2021/08/13 1,274 1,288 1,271 1,277 404,300
2021/08/12 1,275 1,289 1,257 1,280 876,300
2021/08/11 1,329 1,332 1,272 1,272 1,444,000
2021/08/10 1,383 1,398 1,305 1,310 1,423,200
2021/08/06 1,375 1,390 1,375 1,383 401,200
2021/08/05 1,364 1,378 1,362 1,375 245,300
2021/08/04 1,386 1,393 1,367 1,369 369,200
2021/08/03 1,373 1,385 1,372 1,384 332,500
2021/08/02 1,369 1,384 1,367 1,378 479,800
2021/07/30 1,359 1,361 1,347 1,357 421,000
2021/07/29 1,356 1,360 1,349 1,358 288,300
2021/07/28 1,350 1,356 1,344 1,351 163,800
2021/07/27 1,355 1,359 1,350 1,357 211,100
2021/07/26 1,350 1,352 1,342 1,347 307,200
2021/07/21 1,334 1,347 1,329 1,333 251,300
2021/07/20 1,325 1,326 1,315 1,317 341,200
2021/07/19 1,346 1,347 1,328 1,331 332,300
2021/07/16 1,361 1,369 1,353 1,358 304,600
2021/07/15 1,372 1,385 1,368 1,374 634,300
2021/07/14 1,360 1,373 1,355 1,371 286,400
2021/07/13 1,365 1,378 1,362 1,368 387,300
2021/07/12 1,345 1,363 1,344 1,363 669,600
2021/07/09 1,315 1,341 1,310 1,336 579,800
2021/07/08 1,310 1,337 1,310 1,332 711,000
2021/07/07 1,302 1,319 1,299 1,312 397,100
2021/07/06 1,320 1,320 1,306 1,307 191,300
2021/07/05 1,316 1,317 1,312 1,312 144,700
2021/07/02 1,314 1,334 1,314 1,324 398,700
2021/07/01 1,310 1,312 1,300 1,301 342,600
2021/06/30 1,337 1,339 1,312 1,313 339,500
2021/06/29 1,326 1,329 1,315 1,316 346,000
2021/06/28 1,350 1,352 1,325 1,334 483,500
2021/06/25 1,356 1,358 1,345 1,354 361,100
2021/06/24 1,332 1,338 1,325 1,337 243,900
2021/06/23 1,335 1,343 1,328 1,334 295,600
2021/06/22 1,330 1,335 1,319 1,334 304,500
2021/06/21 1,327 1,327 1,305 1,309 427,600
2021/06/18 1,356 1,360 1,344 1,344 334,100
2021/06/17 1,373 1,377 1,357 1,357 270,400
2021/06/16 1,361 1,386 1,361 1,378 498,500
2021/06/15 1,368 1,377 1,359 1,362 378,000
2021/06/14 1,376 1,381 1,359 1,360 286,800
2021/06/11 1,378 1,389 1,370 1,376 653,100
2021/06/10 1,350 1,379 1,348 1,371 488,100
2021/06/09 1,360 1,366 1,355 1,358 236,000
2021/06/08 1,349 1,363 1,345 1,356 377,600
2021/06/07 1,340 1,345 1,335 1,342 295,700
2021/06/04 1,330 1,341 1,326 1,337 345,400
2021/06/03 1,323 1,331 1,320 1,327 357,100
2021/06/02 1,321 1,330 1,316 1,321 406,100
2021/06/01 1,337 1,338 1,315 1,329 443,400
2021/05/31 1,360 1,364 1,328 1,332 533,400
2021/05/28 1,361 1,383 1,350 1,362 1,014,800
2021/05/27 1,352 1,363 1,331 1,331 718,600
2021/05/26 1,350 1,360 1,346 1,350 360,200
2021/05/25 1,360 1,360 1,345 1,354 358,400
2021/05/24 1,336 1,359 1,333 1,359 479,500
2021/05/21 1,325 1,342 1,323 1,338 558,100
2021/05/20 1,305 1,323 1,303 1,322 402,900
2021/05/19 1,300 1,307 1,295 1,303 425,100
2021/05/18 1,310 1,314 1,304 1,309 514,400
2021/05/17 1,319 1,319 1,300 1,314 477,500
2021/05/14 1,299 1,305 1,296 1,300 536,000
2021/05/13 1,298 1,308 1,284 1,287 745,400
2021/05/12 1,324 1,326 1,297 1,319 1,049,900
2021/05/11 1,368 1,375 1,302 1,347 1,133,400
2021/05/10 1,358 1,387 1,353 1,386 727,400
2021/05/07 1,350 1,359 1,343 1,355 449,700
2021/05/06 1,325 1,358 1,325 1,344 763,600
2021/04/30 1,301 1,323 1,300 1,316 516,100
2021/04/28 1,308 1,315 1,301 1,310 389,700
2021/04/27 1,305 1,314 1,295 1,303 508,800
2021/04/26 1,329 1,329 1,304 1,314 488,000
2021/04/23 1,307 1,328 1,303 1,326 494,700
2021/04/22 1,337 1,338 1,324 1,334 603,900
2021/04/21 1,341 1,341 1,318 1,327 608,100
2021/04/20 1,360 1,373 1,349 1,363 552,100
2021/04/19 1,392 1,392 1,366 1,367 570,000
2021/04/16 1,360 1,384 1,350 1,381 740,900
2021/04/15 1,354 1,369 1,349 1,357 466,200
2021/04/14 1,360 1,368 1,348 1,360 691,100
2021/04/13 1,331 1,345 1,328 1,342 621,200
2021/04/12 1,319 1,322 1,312 1,313 417,400
2021/04/09 1,300 1,313 1,294 1,309 437,500
2021/04/08 1,312 1,315 1,285 1,285 491,600
2021/04/07 1,310 1,318 1,305 1,318 282,200
2021/04/06 1,326 1,328 1,305 1,307 423,400
2021/04/05 1,323 1,334 1,317 1,325 395,900
2021/04/02 1,331 1,348 1,325 1,325 461,000
2021/04/01 1,343 1,348 1,333 1,343 491,800
2021/03/31 1,345 1,354 1,336 1,337 490,300
2021/03/30 1,365 1,367 1,351 1,362 700,000
2021/03/29 1,394 1,394 1,362 1,376 941,300
2021/03/26 1,365 1,384 1,359 1,380 563,500
2021/03/25 1,350 1,365 1,348 1,355 495,100
2021/03/24 1,379 1,379 1,344 1,347 761,000
2021/03/23 1,416 1,422 1,389 1,390 703,500
2021/03/22 1,410 1,419 1,401 1,416 718,600
2021/03/19 1,400 1,414 1,396 1,413 877,300
2021/03/18 1,400 1,414 1,392 1,405 1,091,300
2021/03/17 1,385 1,394 1,375 1,389 708,700
2021/03/16 1,377 1,384 1,369 1,384 647,500
2021/03/15 1,355 1,376 1,354 1,376 784,100
2021/03/12 1,341 1,352 1,333 1,350 613,700
2021/03/11 1,355 1,357 1,342 1,344 663,000
2021/03/10 1,373 1,374 1,347 1,355 909,600
2021/03/09 1,349 1,376 1,337 1,376 1,114,300
2021/03/08 1,372 1,372 1,336 1,343 845,900
2021/03/05 1,322 1,360 1,320 1,359 897,400
2021/03/04 1,338 1,343 1,321 1,338 640,500
2021/03/03 1,318 1,353 1,313 1,352 916,500
2021/03/02 1,322 1,325 1,300 1,308 802,100
2021/03/01 1,323 1,326 1,300 1,321 1,316,400
2021/02/26 1,320 1,339 1,303 1,323 1,679,700
2021/02/25 1,360 1,364 1,338 1,339 1,083,400
2021/02/24 1,378 1,381 1,348 1,350 1,480,500
2021/02/22 1,417 1,431 1,381 1,388 2,351,800
2021/02/19 1,420 1,423 1,392 1,400 2,066,400
2021/02/18 1,449 1,451 1,380 1,396 3,553,900
2021/02/17 1,509 1,547 1,419 1,419 7,764,900
2021/02/16 1,400 1,447 1,370 1,419 5,237,900
2021/02/15 1,327 1,330 1,301 1,301 1,181,900
2021/02/12 1,273 1,280 1,257 1,261 772,800
2021/02/10 1,306 1,309 1,273 1,273 1,023,700
2021/02/09 1,320 1,320 1,285 1,290 917,200
2021/02/08 1,346 1,364 1,278 1,334 1,519,800
2021/02/05 1,301 1,324 1,292 1,322 793,700
2021/02/04 1,279 1,300 1,270 1,294 763,900
2021/02/03 1,248 1,269 1,245 1,266 671,900
2021/02/02 1,242 1,249 1,234 1,244 343,300
2021/02/01 1,240 1,251 1,232 1,242 431,000
2021/01/29 1,235 1,258 1,228 1,235 793,800
2021/01/28 1,227 1,240 1,218 1,240 1,507,900
2021/01/27 1,227 1,240 1,223 1,231 700,800
2021/01/26 1,227 1,232 1,213 1,217 398,200
2021/01/25 1,218 1,236 1,211 1,236 407,900
2021/01/22 1,222 1,222 1,207 1,208 452,500
2021/01/21 1,243 1,250 1,233 1,233 471,900
2021/01/20 1,212 1,227 1,208 1,224 493,400
2021/01/19 1,222 1,222 1,198 1,204 414,100
2021/01/18 1,207 1,216 1,204 1,205 234,600
2021/01/15 1,226 1,229 1,208 1,208 436,400
2021/01/14 1,223 1,233 1,219 1,229 359,900
2021/01/13 1,243 1,251 1,232 1,235 370,200
2021/01/12 1,240 1,274 1,234 1,258 796,300
2021/01/08 1,203 1,225 1,202 1,225 544,100
2021/01/07 1,212 1,225 1,202 1,204 547,700
2021/01/06 1,199 1,208 1,188 1,206 414,300
2021/01/05 1,192 1,201 1,179 1,185 428,300
2021/01/04 1,213 1,213 1,188 1,192 272,500

このページの先頭へ