1,172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) |
|---|---|---|---|---|---|---|
| 2023/12/01 | 1,121.5 | 1,134.5 | 1,117.5 | 1,128.5 | 1,128.5 | 406,200 |
| 2023/11/30 | 1,120.0 | 1,122.5 | 1,107.5 | 1,118.0 | 1,118.0 | 367,700 |
| 2023/11/29 | 1,134.5 | 1,136.5 | 1,125.0 | 1,125.0 | 1,125.0 | 386,400 |
| 2023/11/28 | 1,131.5 | 1,150.0 | 1,127.0 | 1,139.5 | 1,139.5 | 592,700 |
| 2023/11/27 | 1,127.5 | 1,134.5 | 1,117.5 | 1,125.0 | 1,125.0 | 452,900 |
| 2023/11/24 | 1,101.0 | 1,122.0 | 1,098.5 | 1,119.5 | 1,119.5 | 424,500 |
| 2023/11/22 | 1,097.0 | 1,103.0 | 1,094.0 | 1,096.5 | 1,096.5 | 281,100 |
| 2023/11/21 | 1,095.0 | 1,099.0 | 1,086.5 | 1,095.5 | 1,095.5 | 364,300 |
| 2023/11/20 | 1,116.5 | 1,118.0 | 1,096.5 | 1,097.5 | 1,097.5 | 434,400 |
| 2023/11/17 | 1,102.0 | 1,117.0 | 1,100.0 | 1,117.0 | 1,117.0 | 408,300 |
| 2023/11/16 | 1,103.0 | 1,122.5 | 1,100.0 | 1,100.5 | 1,100.5 | 500,500 |
| 2023/11/15 | 1,107.5 | 1,113.5 | 1,100.0 | 1,104.5 | 1,104.5 | 490,900 |
| 2023/11/14 | 1,107.0 | 1,107.0 | 1,093.0 | 1,097.0 | 1,097.0 | 447,900 |
| 2023/11/13 | 1,101.0 | 1,102.0 | 1,086.0 | 1,094.0 | 1,094.0 | 546,000 |
| 2023/11/10 | 1,086.0 | 1,096.0 | 1,070.5 | 1,093.0 | 1,093.0 | 998,900 |
| 2023/11/09 | 1,145.0 | 1,159.5 | 1,093.0 | 1,095.0 | 1,095.0 | 1,960,500 |
| 2023/11/08 | 1,150.0 | 1,163.0 | 1,141.0 | 1,143.0 | 1,143.0 | 791,200 |
| 2023/11/07 | 1,150.0 | 1,154.0 | 1,132.5 | 1,143.0 | 1,143.0 | 527,500 |
| 2023/11/06 | 1,168.0 | 1,168.0 | 1,143.0 | 1,143.5 | 1,143.5 | 589,100 |
| 2023/11/02 | 1,172.0 | 1,173.5 | 1,138.0 | 1,141.5 | 1,141.5 | 676,100 |
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。
