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
2026/03/19 1,504 1,506 1,483 1,486 738,600
2026/03/18 1,500 1,531 1,498 1,522 570,400
2026/03/17 1,499 1,505 1,489 1,489 355,600
2026/03/16 1,496 1,504 1,482 1,489 546,700
2026/03/13 1,497 1,516 1,489 1,495 513,300
2026/03/12 1,527 1,528 1,506 1,508 692,800
2026/03/11 1,540 1,559 1,539 1,539 447,100
2026/03/10 1,559 1,560 1,522 1,536 583,700
2026/03/09 1,525 1,541 1,509 1,533 731,800
2026/03/06 1,537 1,563 1,531 1,555 538,900
2026/03/05 1,551 1,565 1,541 1,555 781,400
2026/03/04 1,563 1,570 1,529 1,539 986,100
2026/03/03 1,578 1,599 1,571 1,585 771,600
2026/03/02 1,578 1,592 1,569 1,592 742,500
2026/02/27 1,570 1,592 1,564 1,591 1,263,600
2026/02/26 1,559 1,569 1,552 1,560 554,700
2026/02/25 1,559 1,559 1,541 1,550 785,100
2026/02/24 1,534 1,575 1,522 1,562 1,003,100
2026/02/20 1,560 1,563 1,527 1,537 653,900
2026/02/19 1,558 1,563 1,547 1,560 671,300
2026/02/18 1,537 1,566 1,534 1,558 782,700
2026/02/17 1,518 1,538 1,510 1,527 595,700
2026/02/16 1,520 1,524 1,505 1,509 529,800
2026/02/13 1,520 1,542 1,504 1,516 825,100
2026/02/12 1,515 1,521 1,499 1,519 1,332,000
2026/02/10 1,498 1,525 1,479 1,507 2,109,600
2026/02/09 1,474 1,478 1,438 1,448 812,200
2026/02/06 1,452 1,455 1,438 1,445 402,900
2026/02/05 1,440 1,454 1,438 1,444 609,000
2026/02/04 1,421 1,437 1,419 1,437 411,200
2026/02/03 1,416 1,426 1,414 1,420 481,700
2026/02/02 1,445 1,447 1,414 1,415 481,200
2026/01/30 1,425 1,427 1,409 1,420 495,600
2026/01/29 1,403 1,414 1,401 1,408 552,700
2026/01/28 1,420 1,425 1,402 1,412 580,900
2026/01/27 1,433 1,440 1,427 1,428 438,300
2026/01/26 1,428 1,440 1,422 1,439 576,300
2026/01/23 1,450 1,456 1,441 1,452 435,200
2026/01/22 1,457 1,468 1,445 1,457 502,300
2026/01/21 1,443 1,446 1,428 1,443 684,500
2026/01/20 1,463 1,465 1,447 1,447 439,100
2026/01/19 1,479 1,484 1,464 1,464 357,100
2026/01/16 1,478 1,488 1,469 1,486 599,100
2026/01/15 1,478 1,487 1,464 1,478 352,800
2026/01/14 1,475 1,493 1,474 1,482 505,900
2026/01/13 1,477 1,489 1,467 1,482 400,000
2026/01/09 1,478 1,481 1,466 1,475 342,100
2026/01/08 1,485 1,491 1,469 1,471 684,800
2026/01/07 1,484 1,497 1,478 1,489 510,600
2026/01/06 1,490 1,504 1,487 1,491 406,200
2026/01/05 1,478 1,491 1,469 1,490 635,200

このページの先頭へ