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
2026/06/30 1,613 1,616 1,577 1,577 666,800
2026/06/29 1,630 1,635 1,596 1,613 543,100
2026/06/26 1,640 1,642 1,602 1,606 342,200
2026/06/25 1,630 1,649 1,623 1,623 455,200
2026/06/24 1,626 1,643 1,619 1,628 491,100
2026/06/23 1,614 1,618 1,595 1,617 562,400
2026/06/22 1,642 1,652 1,618 1,625 459,600
2026/06/19 1,650 1,668 1,642 1,647 540,100
2026/06/18 1,653 1,676 1,643 1,664 548,100
2026/06/17 1,699 1,713 1,655 1,660 698,500
2026/06/16 1,642 1,648 1,632 1,648 685,800
2026/06/15 1,680 1,688 1,657 1,658 840,300
2026/06/12 1,721 1,723 1,682 1,689 749,300
2026/06/11 1,717 1,729 1,706 1,723 586,900
2026/06/10 1,721 1,741 1,712 1,737 632,300
2026/06/09 1,727 1,732 1,699 1,706 613,100
2026/06/08 1,730 1,755 1,710 1,725 607,200
2026/06/05 1,733 1,752 1,724 1,750 591,500
2026/06/04 1,740 1,740 1,698 1,722 635,500
2026/06/03 1,697 1,740 1,688 1,734 548,300
2026/06/02 1,709 1,723 1,698 1,712 621,700
2026/06/01 1,742 1,761 1,719 1,728 772,400
2026/05/29 1,706 1,727 1,698 1,721 1,029,700
2026/05/28 1,713 1,719 1,696 1,708 570,700
2026/05/27 1,702 1,729 1,700 1,713 662,900
2026/05/26 1,720 1,738 1,692 1,719 820,400
2026/05/25 1,706 1,708 1,677 1,700 766,800
2026/05/22 1,707 1,721 1,691 1,713 823,100
2026/05/21 1,720 1,729 1,703 1,714 737,000
2026/05/20 1,682 1,734 1,674 1,727 1,822,800
2026/05/19 1,629 1,673 1,615 1,656 1,458,500
2026/05/18 1,620 1,626 1,599 1,608 1,049,500
2026/05/15 1,640 1,640 1,607 1,622 829,700
2026/05/14 1,631 1,641 1,608 1,641 1,760,500
2026/05/13 1,564 1,640 1,551 1,631 4,084,400
2026/05/12 1,460 1,470 1,446 1,461 939,200
2026/05/11 1,466 1,477 1,462 1,471 719,600
2026/05/08 1,494 1,494 1,468 1,476 749,600
2026/05/07 1,486 1,508 1,477 1,494 754,800
2026/05/01 1,500 1,506 1,486 1,491 691,600
2026/04/30 1,519 1,524 1,507 1,519 549,100
2026/04/28 1,535 1,535 1,519 1,534 521,300
2026/04/27 1,530 1,542 1,519 1,525 384,400
2026/04/24 1,550 1,553 1,531 1,533 470,100
2026/04/23 1,554 1,561 1,529 1,535 863,200
2026/04/22 1,593 1,594 1,563 1,564 506,400
2026/04/21 1,602 1,609 1,586 1,593 410,200
2026/04/20 1,618 1,621 1,598 1,601 440,800
2026/04/17 1,622 1,633 1,616 1,617 444,000
2026/04/16 1,650 1,652 1,630 1,635 506,900
2026/04/15 1,636 1,646 1,632 1,643 561,700
2026/04/14 1,660 1,664 1,617 1,627 551,100
2026/04/13 1,644 1,654 1,633 1,651 636,400
2026/04/10 1,638 1,653 1,629 1,635 650,000
2026/04/09 1,632 1,640 1,623 1,634 664,400
2026/04/08 1,650 1,651 1,620 1,626 821,500
2026/04/07 1,632 1,645 1,629 1,631 388,700
2026/04/06 1,641 1,644 1,630 1,630 483,700
2026/04/03 1,622 1,654 1,622 1,647 985,000
2026/03/27 1,553 1,582 1,551 1,580 1,302,200
2026/03/26 1,534 1,552 1,532 1,552 1,127,400
2026/03/25 1,523 1,540 1,519 1,534 657,900
2026/03/24 1,492 1,508 1,491 1,507 720,700
2026/03/23 1,515 1,515 1,473 1,477 1,141,300
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