ニプロ
8086プライム/精密機器/NIPRO CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,497.0 | 1,516.0 | 1,489.0 | 1,495.0 | -12.5 | -0.83% | 513,300 |
| 2026-03-12 | 1,527.0 | 1,528.0 | 1,505.5 | 1,507.5 | -31.5 | -2.05% | 692,800 |
| 2026-03-11 | 1,540.0 | 1,558.5 | 1,539.0 | 1,539.0 | +3.0 | +0.20% | 447,100 |
| 2026-03-10 | 1,558.5 | 1,560.0 | 1,521.5 | 1,536.0 | +3.5 | +0.23% | 583,700 |
| 2026-03-09 | 1,525.0 | 1,541.0 | 1,509.0 | 1,532.5 | -22.5 | -1.45% | 731,800 |
| 2026-03-06 | 1,537.0 | 1,563.0 | 1,530.5 | 1,555.0 | 0.0 | 0.00% | 538,900 |
| 2026-03-05 | 1,551.0 | 1,564.5 | 1,540.5 | 1,555.0 | +16.0 | +1.04% | 781,400 |
| 2026-03-04 | 1,563.0 | 1,570.0 | 1,529.0 | 1,539.0 | -46.0 | -2.90% | 986,100 |
| 2026-03-03 | 1,578.0 | 1,598.5 | 1,571.0 | 1,585.0 | -6.5 | -0.41% | 771,600 |
| 2026-03-02 | 1,578.0 | 1,591.5 | 1,568.5 | 1,591.5 | +1.0 | +0.06% | 742,500 |
| 2026-02-27 | 1,570.0 | 1,591.5 | 1,563.5 | 1,590.5 | +30.5 | +1.96% | 1,263,600 |
| 2026-02-26 | 1,559.0 | 1,569.0 | 1,551.5 | 1,560.0 | +10.0 | +0.65% | 554,700 |
| 2026-02-25 | 1,559.0 | 1,559.0 | 1,541.0 | 1,550.0 | -11.5 | -0.74% | 785,100 |
| 2026-02-24 | 1,533.5 | 1,575.0 | 1,521.5 | 1,561.5 | +25.0 | +1.63% | 1,003,100 |
| 2026-02-20 | 1,560.0 | 1,562.5 | 1,526.5 | 1,536.5 | -23.5 | -1.51% | 653,900 |
| 2026-02-19 | 1,558.0 | 1,562.5 | 1,546.5 | 1,560.0 | +2.0 | +0.13% | 671,300 |
| 2026-02-18 | 1,536.5 | 1,565.5 | 1,534.0 | 1,558.0 | +31.0 | +2.03% | 782,700 |
| 2026-02-17 | 1,518.0 | 1,537.5 | 1,509.5 | 1,527.0 | +18.5 | +1.23% | 595,700 |
| 2026-02-16 | 1,520.0 | 1,524.0 | 1,505.0 | 1,508.5 | -7.5 | -0.49% | 529,800 |
| 2026-02-13 | 1,520.0 | 1,542.0 | 1,504.0 | 1,516.0 | -2.5 | -0.16% | 825,100 |
| 2026-02-12 | 1,515.0 | 1,521.0 | 1,499.0 | 1,518.5 | +11.5 | +0.76% | 1,332,000 |
| 2026-02-10 | 1,497.5 | 1,524.5 | 1,478.5 | 1,507.0 | +59.0 | +4.07% | 2,109,600 |
| 2026-02-09 | 1,474.0 | 1,478.0 | 1,438.0 | 1,448.0 | +3.5 | +0.24% | 812,200 |
| 2026-02-06 | 1,452.0 | 1,454.5 | 1,438.0 | 1,444.5 | +0.5 | +0.03% | 402,900 |
| 2026-02-05 | 1,440.0 | 1,454.0 | 1,438.0 | 1,444.0 | +7.5 | +0.52% | 609,000 |
| 2026-02-04 | 1,421.0 | 1,437.0 | 1,418.5 | 1,436.5 | +16.5 | +1.16% | 411,200 |
| 2026-02-03 | 1,416.0 | 1,425.5 | 1,414.0 | 1,420.0 | +5.0 | +0.35% | 481,700 |
| 2026-02-02 | 1,445.0 | 1,446.5 | 1,414.0 | 1,415.0 | -5.0 | -0.35% | 481,200 |
| 2026-01-30 | 1,424.5 | 1,427.0 | 1,408.5 | 1,420.0 | +12.5 | +0.89% | 495,600 |
| 2026-01-29 | 1,402.5 | 1,413.5 | 1,401.0 | 1,407.5 | -4.5 | -0.32% | 552,700 |
| 2026-01-28 | 1,420.0 | 1,425.0 | 1,402.0 | 1,412.0 | -15.5 | -1.09% | 580,900 |
| 2026-01-27 | 1,433.0 | 1,440.0 | 1,427.0 | 1,427.5 | -11.5 | -0.80% | 438,300 |
| 2026-01-26 | 1,427.5 | 1,440.0 | 1,421.5 | 1,439.0 | -13.0 | -0.90% | 576,300 |
| 2026-01-23 | 1,450.0 | 1,456.0 | 1,441.0 | 1,452.0 | -4.5 | -0.31% | 435,200 |
| 2026-01-22 | 1,457.0 | 1,468.0 | 1,445.0 | 1,456.5 | +14.0 | +0.97% | 502,300 |
| 2026-01-21 | 1,442.5 | 1,445.5 | 1,427.5 | 1,442.5 | -4.5 | -0.31% | 684,500 |
| 2026-01-20 | 1,463.0 | 1,465.0 | 1,447.0 | 1,447.0 | -16.5 | -1.13% | 439,100 |
| 2026-01-19 | 1,479.0 | 1,484.0 | 1,463.5 | 1,463.5 | -22.0 | -1.48% | 357,100 |
| 2026-01-16 | 1,478.0 | 1,487.5 | 1,469.0 | 1,485.5 | +7.5 | +0.51% | 599,100 |
| 2026-01-15 | 1,477.5 | 1,487.0 | 1,464.0 | 1,478.0 | -4.0 | -0.27% | 352,800 |
| 2026-01-14 | 1,474.5 | 1,492.5 | 1,473.5 | 1,482.0 | 0.0 | 0.00% | 505,900 |
| 2026-01-13 | 1,477.0 | 1,489.0 | 1,467.0 | 1,482.0 | +7.5 | +0.51% | 400,000 |
| 2026-01-09 | 1,477.5 | 1,481.0 | 1,465.5 | 1,474.5 | +4.0 | +0.27% | 342,100 |
| 2026-01-08 | 1,485.0 | 1,490.5 | 1,469.0 | 1,470.5 | -18.5 | -1.24% | 684,800 |
| 2026-01-07 | 1,484.0 | 1,496.5 | 1,478.0 | 1,489.0 | -2.0 | -0.13% | 510,600 |
| 2026-01-06 | 1,490.0 | 1,504.0 | 1,486.5 | 1,491.0 | +1.0 | +0.07% | 406,200 |
| 2026-01-05 | 1,478.0 | 1,491.0 | 1,469.0 | 1,490.0 | +13.0 | +0.88% | 635,200 |
| 2025-12-30 | 1,500.0 | 1,507.0 | 1,477.0 | 1,477.0 | -23.0 | -1.53% | 364,600 |
| 2025-12-29 | 1,482.0 | 1,500.0 | 1,478.0 | 1,500.0 | +18.0 | +1.21% | 432,100 |
| 2025-12-26 | 1,484.0 | 1,486.0 | 1,473.5 | 1,482.0 | +2.0 | +0.14% | 285,800 |
| 2025-12-25 | 1,485.5 | 1,487.5 | 1,473.5 | 1,480.0 | +1.0 | +0.07% | 226,000 |
| 2025-12-24 | 1,478.0 | 1,494.5 | 1,474.5 | 1,479.0 | +3.5 | +0.24% | 310,700 |
| 2025-12-23 | 1,467.0 | 1,480.0 | 1,463.0 | 1,475.5 | +4.0 | +0.27% | 283,900 |
| 2025-12-22 | 1,474.5 | 1,482.5 | 1,463.0 | 1,471.5 | -12.5 | -0.84% | 403,400 |
| 2025-12-19 | 1,482.5 | 1,485.5 | 1,475.0 | 1,484.0 | +3.0 | +0.20% | 396,700 |
| 2025-12-18 | 1,476.0 | 1,484.5 | 1,468.5 | 1,481.0 | +19.0 | +1.30% | 307,500 |
| 2025-12-17 | 1,466.0 | 1,469.5 | 1,451.5 | 1,462.0 | -6.5 | -0.44% | 359,400 |
| 2025-12-16 | 1,459.0 | 1,480.0 | 1,458.0 | 1,468.5 | +9.5 | +0.65% | 500,400 |
| 2025-12-15 | 1,454.0 | 1,471.5 | 1,452.5 | 1,459.0 | +8.0 | +0.55% | 336,600 |
| 2025-12-12 | 1,443.5 | 1,453.0 | 1,440.0 | 1,451.0 | +16.5 | +1.15% | 483,400 |
| 2025-12-11 | 1,454.5 | 1,457.5 | 1,434.5 | 1,434.5 | -23.0 | -1.58% | 313,900 |
| 2025-12-10 | 1,450.5 | 1,460.0 | 1,440.0 | 1,457.5 | +6.5 | +0.45% | 354,300 |
| 2025-12-09 | 1,451.0 | 1,458.0 | 1,443.5 | 1,451.0 | -1.0 | -0.07% | 439,900 |
| 2025-12-08 | 1,449.0 | 1,458.5 | 1,442.0 | 1,452.0 | +14.5 | +1.01% | 418,400 |
| 2025-12-05 | 1,446.5 | 1,453.0 | 1,430.0 | 1,437.5 | -15.5 | -1.07% | 440,000 |
| 2025-12-04 | 1,451.5 | 1,454.5 | 1,445.5 | 1,453.0 | -8.0 | -0.55% | 389,500 |
| 2025-12-03 | 1,456.0 | 1,465.5 | 1,443.0 | 1,461.0 | +3.0 | +0.21% | 495,200 |
| 2025-12-02 | 1,477.0 | 1,480.5 | 1,452.5 | 1,458.0 | -19.0 | -1.29% | 434,000 |
| 2025-12-01 | 1,503.5 | 1,513.5 | 1,473.0 | 1,477.0 | -29.0 | -1.93% | 517,500 |
| 2025-11-28 | 1,497.0 | 1,509.5 | 1,497.0 | 1,506.0 | +20.0 | +1.35% | 558,700 |
| 2025-11-27 | 1,513.0 | 1,519.0 | 1,480.0 | 1,486.0 | -27.0 | -1.78% | 600,500 |
| 2025-11-26 | 1,516.0 | 1,523.0 | 1,502.0 | 1,513.0 | +5.0 | +0.33% | 585,900 |
| 2025-11-25 | 1,509.5 | 1,518.0 | 1,499.0 | 1,508.0 | +19.0 | +1.28% | 527,900 |
| 2025-11-21 | 1,486.5 | 1,505.0 | 1,480.0 | 1,489.0 | +16.0 | +1.09% | 1,117,900 |
| 2025-11-20 | 1,489.0 | 1,492.0 | 1,461.0 | 1,473.0 | -7.5 | -0.51% | 464,200 |
| 2025-11-19 | 1,473.5 | 1,490.0 | 1,468.5 | 1,480.5 | +18.0 | +1.23% | 589,600 |
| 2025-11-18 | 1,472.5 | 1,480.0 | 1,453.5 | 1,462.5 | -9.5 | -0.65% | 574,900 |
| 2025-11-17 | 1,482.5 | 1,505.0 | 1,471.5 | 1,472.0 | -8.0 | -0.54% | 556,400 |
| 2025-11-14 | 1,482.0 | 1,492.0 | 1,468.0 | 1,480.0 | -3.0 | -0.20% | 328,800 |
| 2025-11-13 | 1,495.5 | 1,504.0 | 1,475.0 | 1,483.0 | -21.0 | -1.40% | 478,400 |
| 2025-11-12 | 1,497.5 | 1,518.5 | 1,489.5 | 1,504.0 | +16.0 | +1.08% | 596,100 |
| 2025-11-11 | 1,461.0 | 1,503.5 | 1,450.0 | 1,488.0 | +11.5 | +0.78% | 1,027,700 |
| 2025-11-10 | 1,481.5 | 1,485.5 | 1,453.5 | 1,476.5 | +2.0 | +0.14% | 941,300 |
| 2025-11-07 | 1,482.0 | 1,494.5 | 1,469.5 | 1,474.5 | -10.5 | -0.71% | 499,900 |
| 2025-11-06 | 1,499.0 | 1,500.5 | 1,476.0 | 1,485.0 | -10.5 | -0.70% | 516,400 |
| 2025-11-05 | 1,488.5 | 1,496.5 | 1,471.0 | 1,495.5 | +8.5 | +0.57% | 570,900 |
| 2025-11-04 | 1,491.0 | 1,500.5 | 1,483.5 | 1,487.0 | -17.5 | -1.16% | 520,400 |
| 2025-10-31 | 1,509.5 | 1,513.5 | 1,493.5 | 1,504.5 | +1.5 | +0.10% | 528,100 |
| 2025-10-30 | 1,489.0 | 1,503.0 | 1,486.0 | 1,503.0 | +5.5 | +0.37% | 667,100 |
| 2025-10-29 | 1,529.5 | 1,540.0 | 1,490.5 | 1,497.5 | -38.5 | -2.51% | 779,500 |
| 2025-10-28 | 1,545.0 | 1,550.0 | 1,532.0 | 1,536.0 | -22.5 | -1.44% | 279,800 |
| 2025-10-27 | 1,555.0 | 1,568.5 | 1,548.0 | 1,558.5 | +11.0 | +0.71% | 595,800 |
| 2025-10-24 | 1,543.0 | 1,555.0 | 1,538.0 | 1,547.5 | -2.5 | -0.16% | 280,900 |
| 2025-10-23 | 1,541.0 | 1,557.0 | 1,541.0 | 1,550.0 | +15.5 | +1.01% | 621,700 |
| 2025-10-22 | 1,519.0 | 1,535.0 | 1,517.5 | 1,534.5 | +29.0 | +1.93% | 491,300 |
| 2025-10-21 | 1,500.0 | 1,510.0 | 1,496.5 | 1,505.5 | +3.0 | +0.20% | 445,800 |
| 2025-10-20 | 1,500.0 | 1,509.0 | 1,495.0 | 1,502.5 | +18.5 | +1.25% | 340,400 |
| 2025-10-17 | 1,487.5 | 1,495.0 | 1,478.0 | 1,484.0 | -2.5 | -0.17% | 298,800 |
| 2025-10-16 | 1,492.5 | 1,493.0 | 1,481.5 | 1,486.5 | +1.5 | +0.10% | 388,900 |
| 2025-10-15 | 1,491.0 | 1,491.0 | 1,475.0 | 1,485.0 | +8.5 | +0.58% | 262,300 |
| 2025-10-14 | 1,466.0 | 1,489.5 | 1,466.0 | 1,476.5 | -15.0 | -1.01% | 599,800 |
| 2025-10-10 | 1,494.0 | 1,498.0 | 1,484.0 | 1,491.5 | -13.0 | -0.86% | 424,300 |
| 2025-10-09 | 1,500.0 | 1,510.0 | 1,495.0 | 1,504.5 | +4.5 | +0.30% | 283,900 |
| 2025-10-08 | 1,510.0 | 1,520.0 | 1,500.0 | 1,500.0 | -6.0 | -0.40% | 285,100 |
| 2025-10-07 | 1,497.5 | 1,510.0 | 1,495.0 | 1,506.0 | +1.0 | +0.07% | 472,900 |
| 2025-10-06 | 1,511.5 | 1,514.0 | 1,494.0 | 1,505.0 | +18.5 | +1.24% | 576,400 |
| 2025-10-03 | 1,491.0 | 1,498.0 | 1,479.5 | 1,486.5 | -4.5 | -0.30% | 346,600 |
| 2025-10-02 | 1,482.0 | 1,497.0 | 1,469.5 | 1,491.0 | -2.0 | -0.13% | 492,900 |
| 2025-10-01 | 1,493.5 | 1,500.0 | 1,480.5 | 1,493.0 | -12.5 | -0.83% | 552,100 |
| 2025-09-30 | 1,520.5 | 1,526.5 | 1,505.0 | 1,505.5 | -5.5 | -0.36% | 507,200 |
| 2025-09-29 | 1,550.0 | 1,550.0 | 1,506.0 | 1,511.0 | -45.0 | -2.89% | 653,900 |
| 2025-09-26 | 1,545.0 | 1,559.0 | 1,535.0 | 1,556.0 | +17.0 | +1.10% | 620,500 |
| 2025-09-25 | 1,549.5 | 1,556.0 | 1,524.5 | 1,539.0 | -9.0 | -0.58% | 546,000 |
| 2025-09-24 | 1,555.0 | 1,560.0 | 1,540.0 | 1,548.0 | -1.5 | -0.10% | 629,400 |
| 2025-09-22 | 1,541.5 | 1,556.0 | 1,537.5 | 1,549.5 | +8.0 | +0.52% | 410,700 |
| 2025-09-19 | 1,557.0 | 1,563.5 | 1,534.5 | 1,541.5 | -6.0 | -0.39% | 1,049,500 |
| 2025-09-18 | 1,545.0 | 1,550.0 | 1,536.0 | 1,547.5 | +9.0 | +0.58% | 490,600 |
| 2025-09-17 | 1,552.5 | 1,555.0 | 1,532.0 | 1,538.5 | -16.5 | -1.06% | 454,900 |
| 2025-09-16 | 1,565.0 | 1,569.5 | 1,552.5 | 1,555.0 | -11.5 | -0.73% | 408,500 |
| 2025-09-12 | 1,568.0 | 1,573.0 | 1,560.0 | 1,566.5 | — | — | 510,200 |
直近120営業日分を表示