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
952.1
円
(22:35)
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 |
|---|---|
| 1,478 (23/11/30) | 877 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,387 (24/05/09) | 877 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 995 | 1,021 | 927 | 989 | +9 | +0.9 | 6,527,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/08 | 1,455 | 1,543 | 1,243 | 1,295 | -140 | -9.8 | 11,106,800 |
| 09/07 | 1,379 | 1,513 | 1,126 | 1,435 | +36 | +2.6 | 11,781,300 |
| 09/06 | 1,049 | 1,431 | 1,040 | 1,399 | +354 | +33.9 | 16,284,400 |
| 09/05 | 936 | 1,050 | 838 | 1,045 | +103 | +10.9 | 8,176,300 |
| 09/04 | 722 | 1,010 | 711 | 942 | +200 | +27.0 | 9,420,100 |
| 09/03 | 620 | 818 | 595 | 742 | +102 | +15.9 | 10,322,500 |
| 09/02 | 578 | 667 | 571 | 640 | +45 | +7.6 | 9,642,700 |
| 09/01 | 572 | 635 | 512 | 595 | +24 | +4.2 | 5,179,400 |
| 08/12 | 500 | 575 | 453 | 571 | +63 | +12.4 | 4,244,400 |
| 08/11 | 603 | 636 | 484 | 508 | -96 | -15.9 | 6,486,600 |
| 08/10 | 730 | 735 | 461 | 604 | -108 | -15.2 | 8,960,400 |
| 08/09 | 889 | 890 | 702 | 712 | -180 | -20.2 | 8,544,800 |
| 08/08 | 842 | 936 | 779 | 892 | +52 | +6.2 | 6,605,400 |
| 08/07 | 857 | 909 | 800 | 840 | -25 | -2.9 | 11,198,400 |
| 08/06 | 918 | 992 | 857 | 865 | -43 | -4.7 | 8,479,800 |
| 08/05 | 800 | 1,010 | 795 | 908 | +110 | +13.8 | 13,073,400 |
| 08/04 | 783 | 865 | 775 | 798 | +16 | +2.1 | 8,044,500 |
| 08/03 | 810 | 840 | 726 | 782 | -40 | -4.9 | 10,326,100 |
| 08/02 | 843 | 877 | 759 | 822 | -11 | -1.3 | 18,088,900 |
| 08/01 | 1,127 | 1,127 | 803 | 833 | -302 | -26.6 | 11,183,500 |
| 07/12 | 1,193 | 1,243 | 1,128 | 1,135 | -44 | -3.7 | 5,958,600 |
| 07/11 | 1,388 | 1,392 | 1,072 | 1,179 | -190 | -13.9 | 7,907,600 |
| 07/10 | 1,459 | 1,470 | 1,287 | 1,369 | -89 | -6.1 | 9,766,300 |
| 07/09 | 1,525 | 1,550 | 1,382 | 1,458 | -59 | -3.9 | 6,985,100 |
| 07/08 | 1,831 | 1,902 | 1,449 | 1,517 | -350 | -18.8 | 12,996,000 |
| 07/07 | 1,764 | 1,914 | 1,739 | 1,867 | +108 | +6.1 | 8,749,400 |
| 07/06 | 1,808 | 1,810 | 1,675 | 1,759 | -41 | -2.3 | 8,974,800 |
| 07/05 | 1,671 | 1,802 | 1,648 | 1,800 | +138 | +8.3 | 10,560,500 |
| 07/04 | 1,565 | 1,700 | 1,554 | 1,662 | +68 | +4.3 | 6,543,800 |
| 07/03 | 1,596 | 1,619 | 1,474 | 1,594 | -3 | -0.2 | 6,668,300 |
▶︎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
