1,171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) |
|---|---|---|---|---|---|---|
| 2021/05/20 | 1,305.0 | 1,323.0 | 1,303.0 | 1,322.0 | 1,322.0 | 402,900 |
| 2021/05/19 | 1,300.0 | 1,307.0 | 1,295.0 | 1,303.0 | 1,303.0 | 425,100 |
| 2021/05/18 | 1,310.0 | 1,314.0 | 1,304.0 | 1,309.0 | 1,309.0 | 514,400 |
| 2021/05/17 | 1,319.0 | 1,319.0 | 1,300.0 | 1,314.0 | 1,314.0 | 477,500 |
| 2021/05/14 | 1,299.0 | 1,305.0 | 1,296.0 | 1,300.0 | 1,300.0 | 536,000 |
| 2021/05/13 | 1,298.0 | 1,308.0 | 1,284.0 | 1,287.0 | 1,287.0 | 745,400 |
| 2021/05/12 | 1,324.0 | 1,326.0 | 1,297.0 | 1,319.0 | 1,319.0 | 1,049,900 |
| 2021/05/11 | 1,368.0 | 1,375.0 | 1,302.0 | 1,347.0 | 1,347.0 | 1,133,400 |
| 2021/05/10 | 1,358.0 | 1,387.0 | 1,353.0 | 1,386.0 | 1,386.0 | 727,400 |
| 2021/05/07 | 1,350.0 | 1,359.0 | 1,343.0 | 1,355.0 | 1,355.0 | 449,700 |
| 2021/05/06 | 1,325.0 | 1,358.0 | 1,325.0 | 1,344.0 | 1,344.0 | 763,600 |
| 2021/04/30 | 1,301.0 | 1,323.0 | 1,300.0 | 1,316.0 | 1,316.0 | 516,100 |
| 2021/04/28 | 1,308.0 | 1,315.0 | 1,301.0 | 1,310.0 | 1,310.0 | 389,700 |
| 2021/04/27 | 1,305.0 | 1,314.0 | 1,295.0 | 1,303.0 | 1,303.0 | 508,800 |
| 2021/04/26 | 1,329.0 | 1,329.0 | 1,304.0 | 1,314.0 | 1,314.0 | 488,000 |
| 2021/04/23 | 1,307.0 | 1,328.0 | 1,303.0 | 1,326.0 | 1,326.0 | 494,700 |
| 2021/04/22 | 1,337.0 | 1,338.0 | 1,324.0 | 1,334.0 | 1,334.0 | 603,900 |
| 2021/04/21 | 1,341.0 | 1,341.0 | 1,318.0 | 1,327.0 | 1,327.0 | 608,100 |
| 2021/04/20 | 1,360.0 | 1,373.0 | 1,349.0 | 1,363.0 | 1,363.0 | 552,100 |
| 2021/04/19 | 1,392.0 | 1,392.0 | 1,366.0 | 1,367.0 | 1,367.0 | 570,000 |
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。
