1,343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) |
|---|---|---|---|---|---|---|
| 2018/06/19 | 1,300.0 | 1,307.0 | 1,292.0 | 1,299.0 | 1,299.0 | 681,500 |
| 2018/06/18 | 1,315.0 | 1,321.0 | 1,300.0 | 1,307.0 | 1,307.0 | 643,800 |
| 2018/06/15 | 1,337.0 | 1,337.0 | 1,318.0 | 1,318.0 | 1,318.0 | 670,000 |
| 2018/06/14 | 1,346.0 | 1,346.0 | 1,325.0 | 1,325.0 | 1,325.0 | 780,400 |
| 2018/06/13 | 1,330.0 | 1,353.0 | 1,326.0 | 1,343.0 | 1,343.0 | 962,500 |
| 2018/06/12 | 1,308.0 | 1,332.0 | 1,296.0 | 1,328.0 | 1,328.0 | 1,167,400 |
| 2018/06/11 | 1,297.0 | 1,303.0 | 1,293.0 | 1,299.0 | 1,299.0 | 611,300 |
| 2018/06/08 | 1,294.0 | 1,308.0 | 1,294.0 | 1,294.0 | 1,294.0 | 837,500 |
| 2018/06/07 | 1,303.0 | 1,314.0 | 1,299.0 | 1,304.0 | 1,304.0 | 819,500 |
| 2018/06/06 | 1,296.0 | 1,312.0 | 1,293.0 | 1,307.0 | 1,307.0 | 783,400 |
| 2018/06/05 | 1,335.0 | 1,336.0 | 1,305.0 | 1,308.0 | 1,308.0 | 634,800 |
| 2018/06/04 | 1,321.0 | 1,344.0 | 1,317.0 | 1,333.0 | 1,333.0 | 942,800 |
| 2018/06/01 | 1,310.0 | 1,310.0 | 1,293.0 | 1,301.0 | 1,301.0 | 1,425,700 |
| 2018/05/31 | 1,320.0 | 1,330.0 | 1,318.0 | 1,322.0 | 1,322.0 | 695,000 |
| 2018/05/30 | 1,319.0 | 1,321.0 | 1,311.0 | 1,317.0 | 1,317.0 | 661,700 |
| 2018/05/29 | 1,346.0 | 1,348.0 | 1,335.0 | 1,339.0 | 1,339.0 | 544,000 |
| 2018/05/28 | 1,340.0 | 1,353.0 | 1,331.0 | 1,350.0 | 1,350.0 | 966,200 |
| 2018/05/25 | 1,340.0 | 1,349.0 | 1,331.0 | 1,340.0 | 1,340.0 | 636,500 |
| 2018/05/24 | 1,354.0 | 1,361.0 | 1,340.0 | 1,342.0 | 1,342.0 | 1,039,900 |
| 2018/05/23 | 1,350.0 | 1,356.0 | 1,345.0 | 1,350.0 | 1,350.0 | 789,200 |
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。
