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
2023/12/29 1,105 1,112 1,099 1,107 290,500
2023/12/28 1,100 1,107 1,095 1,105 220,800
2023/12/27 1,089 1,102 1,089 1,100 444,800
2023/12/26 1,095 1,098 1,085 1,091 364,800
2023/12/25 1,104 1,104 1,091 1,094 293,900
2023/12/22 1,082 1,092 1,082 1,089 333,400
2023/12/21 1,091 1,095 1,080 1,082 372,000
2023/12/20 1,110 1,110 1,097 1,098 553,000
2023/12/19 1,120 1,120 1,098 1,105 375,400
2023/12/18 1,135 1,137 1,110 1,116 413,300
2023/12/15 1,127 1,135 1,116 1,135 532,100
2023/12/14 1,120 1,139 1,118 1,128 560,400
2023/12/13 1,118 1,136 1,113 1,118 459,600
2023/12/12 1,125 1,129 1,116 1,119 345,700
2023/12/11 1,124 1,124 1,108 1,117 362,700
2023/12/08 1,132 1,135 1,103 1,109 508,700
2023/12/07 1,132 1,143 1,129 1,139 340,600
2023/12/06 1,121 1,141 1,118 1,140 468,200
2023/12/05 1,120 1,126 1,115 1,116 456,800
2023/12/04 1,127 1,133 1,119 1,120 283,900
2023/12/01 1,122 1,135 1,118 1,129 406,200
2023/11/30 1,120 1,123 1,108 1,118 367,700
2023/11/29 1,135 1,137 1,125 1,125 386,400
2023/11/28 1,132 1,150 1,127 1,140 592,700
2023/11/27 1,128 1,135 1,118 1,125 452,900
2023/11/24 1,101 1,122 1,099 1,120 424,500
2023/11/22 1,097 1,103 1,094 1,097 281,100
2023/11/21 1,095 1,099 1,087 1,096 364,300
2023/11/20 1,117 1,118 1,097 1,098 434,400
2023/11/17 1,102 1,117 1,100 1,117 408,300
2023/11/16 1,103 1,123 1,100 1,101 500,500
2023/11/15 1,108 1,114 1,100 1,105 490,900
2023/11/14 1,107 1,107 1,093 1,097 447,900
2023/11/13 1,101 1,102 1,086 1,094 546,000
2023/11/10 1,086 1,096 1,071 1,093 998,900
2023/11/09 1,145 1,160 1,093 1,095 1,960,500
2023/11/08 1,150 1,163 1,141 1,143 791,200
2023/11/07 1,150 1,154 1,133 1,143 527,500
2023/11/06 1,168 1,168 1,143 1,144 589,100
2023/11/02 1,172 1,174 1,138 1,142 676,100
2023/11/01 1,152 1,169 1,145 1,160 810,600
2023/10/31 1,137 1,148 1,130 1,147 578,500
2023/10/30 1,124 1,132 1,119 1,125 528,600
2023/10/27 1,117 1,137 1,116 1,135 482,200
2023/10/26 1,118 1,126 1,111 1,119 446,600
2023/10/25 1,125 1,139 1,116 1,128 564,800
2023/10/24 1,095 1,132 1,092 1,121 862,700
2023/10/23 1,090 1,103 1,087 1,099 600,900
2023/10/20 1,090 1,092 1,073 1,085 433,600
2023/10/19 1,085 1,095 1,080 1,088 490,500
2023/10/18 1,093 1,093 1,077 1,081 449,800
2023/10/17 1,089 1,100 1,074 1,082 451,500
2023/10/16 1,081 1,095 1,067 1,071 1,130,000
2023/10/13 1,056 1,080 1,055 1,070 1,186,100
2023/10/12 1,045 1,067 1,041 1,054 2,804,500
2023/10/11 1,095 1,104 1,080 1,081 581,600
2023/10/10 1,088 1,098 1,086 1,094 484,100
2023/10/06 1,090 1,098 1,081 1,082 433,900
2023/10/05 1,075 1,089 1,058 1,086 943,400
2023/10/04 1,100 1,105 1,075 1,075 1,131,500
2023/10/03 1,135 1,136 1,114 1,125 833,200
2023/10/02 1,205 1,205 1,133 1,145 1,164,900
2023/09/29 1,209 1,215 1,202 1,209 412,100
2023/09/28 1,196 1,210 1,189 1,204 443,400
2023/09/27 1,203 1,216 1,198 1,215 555,000
2023/09/26 1,212 1,220 1,209 1,210 374,200
2023/09/25 1,195 1,212 1,188 1,204 393,700
2023/09/22 1,209 1,211 1,190 1,191 508,100
2023/09/21 1,204 1,230 1,204 1,222 526,200
2023/09/20 1,227 1,228 1,202 1,205 556,700
2023/09/19 1,234 1,235 1,218 1,227 507,500
2023/09/15 1,241 1,245 1,232 1,235 639,600
2023/09/14 1,240 1,247 1,238 1,241 529,600
2023/09/13 1,248 1,249 1,233 1,236 450,900
2023/09/12 1,220 1,248 1,220 1,244 599,000
2023/09/11 1,225 1,230 1,209 1,218 416,100
2023/09/08 1,234 1,242 1,218 1,221 830,700
2023/09/07 1,210 1,228 1,205 1,222 737,100
2023/09/06 1,209 1,210 1,194 1,204 696,100
2023/09/05 1,225 1,228 1,209 1,212 495,600
2023/09/04 1,217 1,228 1,213 1,223 777,200
2023/09/01 1,208 1,214 1,197 1,214 676,200
2023/08/31 1,181 1,213 1,181 1,208 1,215,800
2023/08/30 1,157 1,179 1,154 1,179 820,800
2023/08/29 1,154 1,163 1,146 1,159 498,500
2023/08/28 1,145 1,151 1,138 1,150 472,200
2023/08/25 1,134 1,144 1,128 1,138 396,100
2023/08/24 1,118 1,141 1,116 1,140 533,900
2023/08/23 1,115 1,123 1,112 1,120 309,000
2023/08/22 1,111 1,123 1,107 1,118 405,500
2023/08/21 1,108 1,118 1,102 1,113 588,300
2023/08/18 1,106 1,110 1,100 1,108 534,800
2023/08/17 1,107 1,109 1,097 1,106 441,100
2023/08/16 1,101 1,119 1,099 1,106 537,900
2023/08/15 1,121 1,122 1,106 1,108 376,500
2023/08/14 1,129 1,143 1,119 1,124 721,400
2023/08/10 1,116 1,155 1,101 1,136 2,718,300
2023/08/09 1,036 1,103 1,032 1,096 2,358,400
2023/08/08 1,035 1,040 1,032 1,039 349,500
2023/08/07 1,020 1,031 1,018 1,030 265,100
2023/08/04 1,019 1,024 1,017 1,023 297,800
2023/08/03 1,028 1,028 1,016 1,018 531,800
2023/08/02 1,029 1,034 1,026 1,031 352,700
2023/08/01 1,035 1,042 1,035 1,037 247,200
2023/07/31 1,040 1,042 1,030 1,033 293,000
2023/07/28 1,029 1,032 1,021 1,029 430,500
2023/07/27 1,032 1,037 1,027 1,037 410,600
2023/07/26 1,031 1,039 1,027 1,037 273,800
2023/07/25 1,038 1,038 1,023 1,032 434,000
2023/07/24 1,036 1,044 1,033 1,041 430,200
2023/07/21 1,017 1,036 1,016 1,031 517,100
2023/07/20 1,018 1,025 1,016 1,016 248,600
2023/07/19 1,018 1,021 1,014 1,019 310,400
2023/07/18 1,015 1,021 1,012 1,015 242,000
2023/07/14 1,018 1,024 1,013 1,020 344,700
2023/07/13 1,015 1,017 1,011 1,014 169,700
2023/07/12 1,018 1,022 1,012 1,012 252,700
2023/07/11 1,016 1,017 1,012 1,016 304,500
2023/07/10 1,013 1,019 1,007 1,010 400,500
2023/07/07 1,005 1,013 1,002 1,008 391,700
2023/07/06 1,020 1,020 1,007 1,007 485,900
2023/07/05 1,021 1,022 1,016 1,022 290,700
2023/07/04 1,027 1,028 1,020 1,023 407,500
2023/07/03 1,027 1,037 1,025 1,030 476,600
2023/06/30 1,029 1,029 1,016 1,020 387,600
2023/06/29 1,028 1,030 1,020 1,028 403,600
2023/06/28 1,023 1,027 1,020 1,027 362,100
2023/06/27 1,025 1,027 1,016 1,023 241,400
2023/06/26 1,035 1,035 1,020 1,028 240,600
2023/06/23 1,042 1,045 1,029 1,031 325,000
2023/06/22 1,037 1,046 1,036 1,042 278,800
2023/06/21 1,036 1,042 1,036 1,039 267,000
2023/06/20 1,040 1,040 1,029 1,039 416,200
2023/06/19 1,040 1,052 1,036 1,045 606,300
2023/06/16 1,030 1,036 1,025 1,036 704,700
2023/06/15 1,015 1,030 1,015 1,028 531,400
2023/06/14 1,015 1,018 1,012 1,016 363,300
2023/06/13 1,011 1,015 1,008 1,009 345,800
2023/06/12 1,010 1,012 1,003 1,009 582,200
2023/06/09 1,005 1,008 1,002 1,006 463,500
2023/06/08 1,002 1,008 1,001 1,004 294,100
2023/06/07 1,010 1,015 1,001 1,002 585,700
2023/06/06 1,015 1,017 1,004 1,012 440,600
2023/06/05 1,041 1,047 1,019 1,023 674,300
2023/06/02 1,002 1,023 1,002 1,021 899,900
2023/06/01 994 1,006 990 999 568,300
2023/05/31 995 999 987 990 1,078,200
2023/05/30 1,005 1,007 996 1,000 822,300
2023/05/29 1,010 1,013 1,006 1,010 410,100
2023/05/26 1,011 1,015 1,005 1,007 401,900
2023/05/25 1,026 1,028 1,012 1,012 479,800
2023/05/24 1,026 1,031 1,024 1,026 420,000
2023/05/23 1,022 1,047 1,021 1,029 819,200
2023/05/22 1,023 1,025 1,010 1,020 429,200
2023/05/19 1,011 1,022 1,010 1,021 490,700
2023/05/18 1,015 1,017 1,002 1,014 679,700
2023/05/17 1,015 1,021 1,009 1,012 447,000
2023/05/16 1,005 1,020 1,001 1,020 610,100
2023/05/15 1,009 1,011 998 1,003 891,200
2023/05/12 1,012 1,019 1,000 1,003 1,023,200
2023/05/11 1,020 1,023 998 1,002 829,600
2023/05/10 1,035 1,035 1,025 1,027 240,700
2023/05/09 1,025 1,037 1,022 1,036 536,900
2023/05/08 1,019 1,025 1,016 1,019 422,000
2023/05/02 1,030 1,030 1,015 1,023 273,900
2023/05/01 1,027 1,031 1,023 1,026 241,800
2023/04/28 1,016 1,024 1,016 1,022 472,100
2023/04/27 1,009 1,013 1,005 1,013 278,900
2023/04/26 1,020 1,021 1,008 1,009 426,900
2023/04/25 1,027 1,037 1,026 1,028 438,600
2023/04/24 1,025 1,031 1,021 1,026 361,200
2023/04/21 1,011 1,027 1,011 1,021 483,700
2023/04/20 1,006 1,014 1,006 1,011 300,700
2023/04/19 1,015 1,016 1,007 1,009 320,800
2023/04/18 1,013 1,019 1,010 1,017 310,400
2023/04/17 1,014 1,015 1,008 1,013 277,000
2023/04/14 1,016 1,020 1,010 1,015 383,200
2023/04/13 1,010 1,012 1,005 1,011 361,100
2023/04/12 1,017 1,020 1,011 1,014 283,500
2023/04/11 1,010 1,017 1,010 1,013 355,600
2023/04/10 1,008 1,013 1,003 1,008 281,900
2023/04/07 1,012 1,016 1,003 1,005 337,400
2023/04/06 1,007 1,013 1,001 1,012 392,700
2023/04/05 1,022 1,025 1,009 1,011 314,900
2023/04/04 1,024 1,029 1,021 1,025 374,700
2023/04/03 1,027 1,031 1,020 1,024 336,800
2023/03/31 1,002 1,024 1,001 1,019 601,000
2023/03/30 1,002 1,005 996 998 398,300
2023/03/29 1,003 1,010 997 1,010 780,800
2023/03/28 1,005 1,009 997 1,003 564,100
2023/03/27 1,007 1,009 998 1,001 463,600
2023/03/24 999 1,004 993 1,004 503,600
2023/03/23 999 1,002 995 1,000 399,600
2023/03/22 1,009 1,012 1,000 1,004 348,700
2023/03/20 1,010 1,011 996 998 610,800
2023/03/17 1,015 1,019 1,010 1,014 440,200
2023/03/16 998 1,012 997 1,012 523,600
2023/03/15 1,017 1,020 1,006 1,008 452,100
2023/03/14 1,015 1,018 1,008 1,011 540,300
2023/03/13 1,034 1,036 1,017 1,029 378,500
2023/03/10 1,040 1,051 1,040 1,044 377,300
2023/03/09 1,047 1,054 1,044 1,054 371,700
2023/03/08 1,040 1,047 1,038 1,044 268,300
2023/03/07 1,037 1,050 1,037 1,042 393,900
2023/03/06 1,037 1,041 1,035 1,038 315,800
2023/03/03 1,023 1,033 1,018 1,030 400,100
2023/03/02 1,021 1,025 1,013 1,016 425,000
2023/03/01 1,031 1,037 1,019 1,022 637,700
2023/02/28 1,030 1,040 1,025 1,036 609,700
2023/02/27 1,043 1,046 1,028 1,035 531,300
2023/02/24 1,057 1,059 1,050 1,050 394,700
2023/02/22 1,078 1,078 1,056 1,059 343,200
2023/02/21 1,082 1,091 1,082 1,085 209,000
2023/02/20 1,081 1,087 1,077 1,086 273,100
2023/02/17 1,067 1,078 1,065 1,074 215,200
2023/02/16 1,070 1,084 1,067 1,071 555,100
2023/02/15 1,052 1,064 1,049 1,063 435,200
2023/02/14 1,060 1,061 1,047 1,053 446,800
2023/02/13 1,079 1,079 1,048 1,053 564,100
2023/02/10 1,073 1,086 1,067 1,079 744,600
2023/02/09 1,032 1,089 1,019 1,089 1,288,000
2023/02/08 1,037 1,084 1,019 1,055 1,192,000
2023/02/07 1,038 1,039 1,028 1,029 311,900
2023/02/06 1,038 1,042 1,031 1,039 311,400
2023/02/03 1,033 1,033 1,026 1,028 253,900
2023/02/02 1,038 1,038 1,029 1,035 251,600
2023/02/01 1,045 1,045 1,030 1,031 210,200
2023/01/31 1,031 1,046 1,031 1,041 406,500
2023/01/30 1,031 1,033 1,026 1,031 333,000
2023/01/27 1,046 1,047 1,033 1,033 179,300
2023/01/26 1,043 1,047 1,037 1,041 233,200
2023/01/25 1,040 1,042 1,035 1,038 357,800
2023/01/24 1,037 1,038 1,030 1,036 343,100
2023/01/23 1,025 1,033 1,021 1,032 382,600
2023/01/20 1,019 1,021 1,014 1,016 244,600
2023/01/19 1,015 1,022 1,015 1,018 247,200
2023/01/18 1,016 1,022 1,008 1,017 317,500
2023/01/17 1,009 1,015 1,008 1,009 224,800
2023/01/16 1,005 1,011 1,005 1,009 203,000
2023/01/13 1,008 1,014 1,005 1,008 307,600
2023/01/12 1,017 1,021 1,010 1,010 258,000
2023/01/11 1,016 1,024 1,014 1,021 296,300
2023/01/10 1,012 1,016 1,008 1,010 260,600
2023/01/06 1,006 1,012 1,003 1,011 276,100
2023/01/05 1,006 1,013 1,004 1,007 424,200
2023/01/04 1,026 1,027 1,008 1,008 581,700

このページの先頭へ