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) |
|---|---|---|---|---|---|---|
| 2021/07/15 | 1,372.0 | 1,385.0 | 1,368.0 | 1,374.0 | 1,374.0 | 634,300 |
| 2021/07/14 | 1,360.0 | 1,373.0 | 1,355.0 | 1,371.0 | 1,371.0 | 286,400 |
| 2021/07/13 | 1,365.0 | 1,378.0 | 1,362.0 | 1,368.0 | 1,368.0 | 387,300 |
| 2021/07/12 | 1,345.0 | 1,363.0 | 1,344.0 | 1,363.0 | 1,363.0 | 669,600 |
| 2021/07/09 | 1,315.0 | 1,341.0 | 1,310.0 | 1,336.0 | 1,336.0 | 579,800 |
| 2021/07/08 | 1,310.0 | 1,337.0 | 1,310.0 | 1,332.0 | 1,332.0 | 711,000 |
| 2021/07/07 | 1,302.0 | 1,319.0 | 1,299.0 | 1,312.0 | 1,312.0 | 397,100 |
| 2021/07/06 | 1,320.0 | 1,320.0 | 1,306.0 | 1,307.0 | 1,307.0 | 191,300 |
| 2021/07/05 | 1,316.0 | 1,317.0 | 1,312.0 | 1,312.0 | 1,312.0 | 144,700 |
| 2021/07/02 | 1,314.0 | 1,334.0 | 1,314.0 | 1,324.0 | 1,324.0 | 398,700 |
| 2021/07/01 | 1,310.0 | 1,312.0 | 1,300.0 | 1,301.0 | 1,301.0 | 342,600 |
| 2021/06/30 | 1,337.0 | 1,339.0 | 1,312.0 | 1,313.0 | 1,313.0 | 339,500 |
| 2021/06/29 | 1,326.0 | 1,329.0 | 1,315.0 | 1,316.0 | 1,316.0 | 346,000 |
| 2021/06/28 | 1,350.0 | 1,352.0 | 1,325.0 | 1,334.0 | 1,334.0 | 483,500 |
| 2021/06/25 | 1,356.0 | 1,358.0 | 1,345.0 | 1,354.0 | 1,354.0 | 361,100 |
| 2021/06/24 | 1,332.0 | 1,338.0 | 1,325.0 | 1,337.0 | 1,337.0 | 243,900 |
| 2021/06/23 | 1,335.0 | 1,343.0 | 1,328.0 | 1,334.0 | 1,334.0 | 295,600 |
| 2021/06/22 | 1,330.0 | 1,335.0 | 1,319.0 | 1,334.0 | 1,334.0 | 304,500 |
| 2021/06/21 | 1,327.0 | 1,327.0 | 1,305.0 | 1,309.0 | 1,309.0 | 427,600 |
| 2021/06/18 | 1,356.0 | 1,360.0 | 1,344.0 | 1,344.0 | 1,344.0 | 334,100 |
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。
