6996東証P貸借
業種 電気機器
ニチコン 株価時系列データ
PTS
1,133.8
円
(23:35)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,549 (23/07/05) | 1,111 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,387 (24/05/09) | 1,111 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,121 | 1,138 | 1,121 | 1,137 | +11 | +1.0 | 605,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,129 | 1,130 | 1,111 | 1,126 | -15 | -1.3 | 730,000 |
| 5/29 | 1,179 | 1,179 | 1,141 | 1,141 | -41 | -3.5 | 755,200 |
| 5/28 | 1,201 | 1,209 | 1,182 | 1,182 | -26 | -2.2 | 467,900 |
| 5/27 | 1,195 | 1,211 | 1,191 | 1,208 | +13 | +1.1 | 264,900 |
| 5/24 | 1,189 | 1,206 | 1,182 | 1,195 | -22 | -1.8 | 366,400 |
| 5/23 | 1,210 | 1,229 | 1,207 | 1,217 | +5 | +0.4 | 328,100 |
| 5/22 | 1,220 | 1,228 | 1,209 | 1,212 | -15 | -1.2 | 329,800 |
| 5/21 | 1,240 | 1,242 | 1,226 | 1,227 | -7 | -0.6 | 293,700 |
| 5/20 | 1,227 | 1,235 | 1,224 | 1,234 | +7 | +0.6 | 271,100 |
| 5/17 | 1,219 | 1,242 | 1,215 | 1,227 | -1 | -0.1 | 395,000 |
| 5/16 | 1,249 | 1,251 | 1,218 | 1,228 | -15 | -1.2 | 274,900 |
| 5/15 | 1,234 | 1,245 | 1,228 | 1,243 | +9 | +0.7 | 253,100 |
| 5/14 | 1,240 | 1,246 | 1,225 | 1,234 | -1 | -0.1 | 387,100 |
| 5/13 | 1,239 | 1,249 | 1,222 | 1,235 | -11 | -0.9 | 579,100 |
| 5/10 | 1,246 | 1,270 | 1,241 | 1,246 | -127 | -9.3 | 1,409,600 |
| 5/9 | 1,382 | 1,387 | 1,359 | 1,373 | -9 | -0.7 | 384,500 |
| 5/8 | 1,378 | 1,385 | 1,371 | 1,382 | +13 | +1.0 | 243,000 |
| 5/7 | 1,357 | 1,373 | 1,356 | 1,369 | +26 | +1.9 | 381,800 |
| 5/2 | 1,339 | 1,353 | 1,336 | 1,343 | -7 | -0.5 | 293,400 |
| 5/1 | 1,335 | 1,355 | 1,319 | 1,350 | +14 | +1.1 | 420,000 |
| 4/30 | 1,324 | 1,337 | 1,317 | 1,336 | +13 | +1.0 | 291,700 |
| 4/26 | 1,308 | 1,323 | 1,292 | 1,323 | +21 | +1.6 | 308,900 |
| 4/25 | 1,307 | 1,320 | 1,302 | 1,302 | -6 | -0.5 | 256,200 |
| 4/24 | 1,275 | 1,309 | 1,275 | 1,308 | +38 | +3.0 | 275,900 |
| 4/23 | 1,283 | 1,285 | 1,268 | 1,270 | -16 | -1.2 | 314,900 |
| 4/22 | 1,293 | 1,304 | 1,281 | 1,286 | +4 | +0.3 | 355,900 |
| 4/19 | 1,293 | 1,297 | 1,265 | 1,282 | -18 | -1.4 | 303,300 |
| 4/18 | 1,286 | 1,310 | 1,286 | 1,300 | +8 | +0.6 | 246,700 |
| 4/17 | 1,305 | 1,311 | 1,284 | 1,292 | -13 | -1.0 | 479,500 |
| 4/16 | 1,322 | 1,332 | 1,300 | 1,305 | -23 | -1.7 | 345,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて