1,167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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,362.0 | 1,368.5 | 1,354.0 | 1,367.5 | 1,367.5 | 403,200 |
| 2025/02/12 | 1,380.0 | 1,381.0 | 1,342.0 | 1,349.0 | 1,349.0 | 512,000 |
| 2025/02/10 | 1,356.0 | 1,386.0 | 1,350.0 | 1,369.5 | 1,369.5 | 535,500 |
| 2025/02/07 | 1,407.0 | 1,420.0 | 1,353.0 | 1,359.5 | 1,359.5 | 847,300 |
| 2025/02/06 | 1,394.5 | 1,424.5 | 1,394.5 | 1,413.5 | 1,413.5 | 409,500 |
| 2025/02/05 | 1,397.5 | 1,407.0 | 1,384.5 | 1,388.0 | 1,388.0 | 494,100 |
| 2025/02/04 | 1,430.0 | 1,434.0 | 1,387.0 | 1,390.0 | 1,390.0 | 643,600 |
| 2025/02/03 | 1,442.5 | 1,449.5 | 1,418.0 | 1,422.0 | 1,422.0 | 657,200 |
| 2025/01/31 | 1,457.0 | 1,460.5 | 1,447.0 | 1,451.0 | 1,451.0 | 403,900 |
| 2025/01/30 | 1,466.0 | 1,466.0 | 1,455.5 | 1,457.5 | 1,457.5 | 352,200 |
| 2025/01/29 | 1,470.0 | 1,478.0 | 1,464.0 | 1,466.0 | 1,466.0 | 230,900 |
| 2025/01/28 | 1,474.0 | 1,479.5 | 1,470.5 | 1,472.5 | 1,472.5 | 194,800 |
| 2025/01/27 | 1,477.0 | 1,480.0 | 1,462.0 | 1,480.0 | 1,480.0 | 285,800 |
| 2025/01/24 | 1,473.0 | 1,475.0 | 1,461.0 | 1,465.5 | 1,465.5 | 204,200 |
| 2025/01/23 | 1,448.0 | 1,470.0 | 1,442.5 | 1,467.0 | 1,467.0 | 289,700 |
| 2025/01/22 | 1,450.0 | 1,453.0 | 1,436.0 | 1,446.0 | 1,446.0 | 225,400 |
| 2025/01/21 | 1,450.0 | 1,465.0 | 1,441.5 | 1,448.0 | 1,448.0 | 329,800 |
| 2025/01/20 | 1,464.0 | 1,465.0 | 1,443.0 | 1,444.0 | 1,444.0 | 276,900 |
| 2025/01/17 | 1,443.5 | 1,460.0 | 1,436.0 | 1,455.5 | 1,455.5 | 272,500 |
| 2025/01/16 | 1,451.0 | 1,462.0 | 1,450.0 | 1,450.0 | 1,450.0 | 329,700 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
