1,432円
ニプロの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 1,357.0 | 1,370.0 | 1,356.0 | 1,358.0 | 1,358.0 | 766,400 |
| 2024/09/18 | 1,349.0 | 1,362.5 | 1,336.0 | 1,348.0 | 1,348.0 | 634,100 |
| 2024/09/17 | 1,341.0 | 1,350.0 | 1,326.5 | 1,342.5 | 1,342.5 | 568,900 |
| 2024/09/13 | 1,350.0 | 1,353.5 | 1,327.0 | 1,330.5 | 1,330.5 | 528,700 |
| 2024/09/12 | 1,349.5 | 1,360.5 | 1,345.5 | 1,349.0 | 1,349.0 | 488,900 |
| 2024/09/11 | 1,362.0 | 1,363.0 | 1,327.5 | 1,339.0 | 1,339.0 | 511,100 |
| 2024/09/10 | 1,340.0 | 1,367.0 | 1,335.0 | 1,363.0 | 1,363.0 | 874,800 |
| 2024/09/09 | 1,308.5 | 1,340.0 | 1,305.5 | 1,336.0 | 1,336.0 | 654,800 |
| 2024/09/06 | 1,338.5 | 1,343.0 | 1,311.0 | 1,314.0 | 1,314.0 | 533,000 |
| 2024/09/05 | 1,342.5 | 1,345.0 | 1,326.0 | 1,328.5 | 1,328.5 | 536,100 |
| 2024/09/04 | 1,305.0 | 1,347.0 | 1,305.0 | 1,339.5 | 1,339.5 | 1,010,200 |
| 2024/09/03 | 1,296.0 | 1,327.5 | 1,295.5 | 1,320.0 | 1,320.0 | 778,900 |
| 2024/09/02 | 1,298.5 | 1,299.0 | 1,276.0 | 1,291.5 | 1,291.5 | 315,200 |
| 2024/08/30 | 1,289.5 | 1,299.0 | 1,289.0 | 1,295.0 | 1,295.0 | 368,000 |
| 2024/08/29 | 1,292.0 | 1,299.0 | 1,285.5 | 1,299.0 | 1,299.0 | 303,300 |
| 2024/08/28 | 1,296.5 | 1,299.5 | 1,290.5 | 1,292.0 | 1,292.0 | 208,000 |
| 2024/08/27 | 1,300.0 | 1,300.0 | 1,288.0 | 1,296.0 | 1,296.0 | 336,700 |
| 2024/08/26 | 1,287.0 | 1,293.5 | 1,280.0 | 1,290.5 | 1,290.5 | 389,400 |
| 2024/08/23 | 1,275.0 | 1,290.0 | 1,268.5 | 1,287.0 | 1,287.0 | 455,000 |
| 2024/08/22 | 1,273.0 | 1,276.0 | 1,259.5 | 1,270.0 | 1,270.0 | 507,900 |
ニプロの取引履歴を振り返りませんか？
ニプロの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
