1,340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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 2021/06/17 | 1,373.0 | 1,377.0 | 1,357.0 | 1,357.0 | 1,357.0 | 270,400 |
| 2021/06/16 | 1,361.0 | 1,386.0 | 1,361.0 | 1,378.0 | 1,378.0 | 498,500 |
| 2021/06/15 | 1,368.0 | 1,377.0 | 1,359.0 | 1,362.0 | 1,362.0 | 378,000 |
| 2021/06/14 | 1,376.0 | 1,381.0 | 1,359.0 | 1,360.0 | 1,360.0 | 286,800 |
| 2021/06/11 | 1,378.0 | 1,389.0 | 1,370.0 | 1,376.0 | 1,376.0 | 653,100 |
| 2021/06/10 | 1,350.0 | 1,379.0 | 1,348.0 | 1,371.0 | 1,371.0 | 488,100 |
| 2021/06/09 | 1,360.0 | 1,366.0 | 1,355.0 | 1,358.0 | 1,358.0 | 236,000 |
| 2021/06/08 | 1,349.0 | 1,363.0 | 1,345.0 | 1,356.0 | 1,356.0 | 377,600 |
| 2021/06/07 | 1,340.0 | 1,345.0 | 1,335.0 | 1,342.0 | 1,342.0 | 295,700 |
| 2021/06/04 | 1,330.0 | 1,341.0 | 1,326.0 | 1,337.0 | 1,337.0 | 345,400 |
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。
