1,170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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 1,160.0 | 1,178.0 | 1,151.0 | 1,178.0 | 1,178.0 | 427,800 |
| 2020/07/22 | 1,175.0 | 1,185.0 | 1,168.0 | 1,180.0 | 1,180.0 | 317,900 |
| 2020/07/21 | 1,185.0 | 1,190.0 | 1,178.0 | 1,187.0 | 1,187.0 | 352,400 |
| 2020/07/20 | 1,177.0 | 1,180.0 | 1,168.0 | 1,180.0 | 1,180.0 | 259,600 |
| 2020/07/17 | 1,166.0 | 1,167.0 | 1,154.0 | 1,163.0 | 1,163.0 | 318,600 |
| 2020/07/16 | 1,156.0 | 1,173.0 | 1,156.0 | 1,170.0 | 1,170.0 | 429,600 |
| 2020/07/15 | 1,158.0 | 1,175.0 | 1,153.0 | 1,166.0 | 1,166.0 | 495,100 |
| 2020/07/14 | 1,149.0 | 1,154.0 | 1,139.0 | 1,143.0 | 1,143.0 | 418,100 |
| 2020/07/13 | 1,139.0 | 1,153.0 | 1,138.0 | 1,149.0 | 1,149.0 | 309,700 |
| 2020/07/10 | 1,139.0 | 1,145.0 | 1,131.0 | 1,131.0 | 1,131.0 | 453,800 |
| 2020/07/09 | 1,144.0 | 1,160.0 | 1,122.0 | 1,140.0 | 1,140.0 | 596,300 |
| 2020/07/08 | 1,160.0 | 1,177.0 | 1,155.0 | 1,155.0 | 1,155.0 | 249,200 |
| 2020/07/07 | 1,175.0 | 1,176.0 | 1,156.0 | 1,160.0 | 1,160.0 | 362,300 |
| 2020/07/06 | 1,155.0 | 1,178.0 | 1,155.0 | 1,178.0 | 1,178.0 | 208,800 |
| 2020/07/03 | 1,165.0 | 1,168.0 | 1,145.0 | 1,156.0 | 1,156.0 | 272,000 |
| 2020/07/02 | 1,168.0 | 1,177.0 | 1,159.0 | 1,161.0 | 1,161.0 | 346,800 |
| 2020/07/01 | 1,198.0 | 1,198.0 | 1,163.0 | 1,166.0 | 1,166.0 | 431,900 |
| 2020/06/30 | 1,200.0 | 1,203.0 | 1,188.0 | 1,190.0 | 1,190.0 | 404,000 |
| 2020/06/29 | 1,192.0 | 1,198.0 | 1,183.0 | 1,187.0 | 1,187.0 | 461,000 |
| 2020/06/26 | 1,175.0 | 1,192.0 | 1,173.0 | 1,190.0 | 1,190.0 | 349,100 |
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。
