！決算発表予定日 2024/05/09
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
1,351.1
円
(19:36)
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) | 1,179 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,355 (24/05/01) | 1,179 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,324 | 1,355 | 1,317 | 1,343 | +20 | +1.5 | 1,298,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,293 | 1,323 | 1,268 | 1,323 | +41 | +3.2 | 1,511,800 |
| 4/19 | 1,325 | 1,332 | 1,265 | 1,282 | -48 | -3.6 | 1,675,800 |
| 4/12 | 1,270 | 1,333 | 1,260 | 1,330 | +62 | +4.9 | 1,833,700 |
| 4/5 | 1,292 | 1,293 | 1,252 | 1,268 | -17 | -1.3 | 1,131,600 |
| 3/29 | 1,310 | 1,317 | 1,262 | 1,285 | -29 | -2.2 | 1,493,900 |
| 3/22 | 1,278 | 1,314 | 1,268 | 1,314 | +45 | +3.6 | 1,483,500 |
| 3/15 | 1,238 | 1,270 | 1,222 | 1,269 | +18 | +1.4 | 1,555,700 |
| 3/8 | 1,239 | 1,267 | 1,222 | 1,251 | +17 | +1.4 | 1,598,100 |
| 3/1 | 1,243 | 1,252 | 1,199 | 1,234 | -4 | -0.3 | 2,139,400 |
| 2/22 | 1,202 | 1,238 | 1,195 | 1,238 | +38 | +3.2 | 1,662,800 |
| 2/16 | 1,227 | 1,244 | 1,179 | 1,200 | -54 | -4.3 | 2,951,100 |
| 2/9 | 1,293 | 1,299 | 1,240 | 1,254 | -28 | -2.2 | 2,988,400 |
| 2/2 | 1,295 | 1,310 | 1,264 | 1,282 | -5 | -0.4 | 1,652,100 |
| 1/26 | 1,292 | 1,320 | 1,285 | 1,287 | +5 | +0.4 | 1,856,000 |
| 1/19 | 1,294 | 1,307 | 1,256 | 1,282 | -10 | -0.8 | 2,129,400 |
| 1/12 | 1,322 | 1,326 | 1,282 | 1,292 | -17 | -1.3 | 1,540,800 |
| 1/5 | 1,298 | 1,315 | 1,281 | 1,309 | +11 | +0.9 | 734,800 |
| 12/29 | 1,318 | 1,329 | 1,285 | 1,298 | -9 | -0.7 | 1,592,100 |
| 12/22 | 1,320 | 1,333 | 1,292 | 1,307 | -26 | -2.0 | 2,044,200 |
| 12/15 | 1,384 | 1,401 | 1,326 | 1,333 | -39 | -2.8 | 1,530,000 |
| 12/8 | 1,455 | 1,474 | 1,366 | 1,372 | -89 | -6.1 | 2,223,300 |
| 12/1 | 1,441 | 1,478 | 1,405 | 1,461 | +20 | +1.4 | 2,071,900 |
| 11/24 | 1,404 | 1,446 | 1,385 | 1,441 | +37 | +2.6 | 1,420,600 |
| 11/17 | 1,407 | 1,452 | 1,385 | 1,404 | +12 | +0.9 | 2,392,500 |
| 11/10 | 1,287 | 1,413 | 1,229 | 1,392 | +131 | +10.4 | 4,798,800 |
| 11/2 | 1,242 | 1,283 | 1,222 | 1,261 | +10 | +0.8 | 3,025,100 |
| 10/27 | 1,267 | 1,277 | 1,219 | 1,251 | -23 | -1.8 | 2,463,700 |
| 10/20 | 1,291 | 1,307 | 1,255 | 1,274 | -31 | -2.4 | 2,236,700 |
| 10/13 | 1,313 | 1,354 | 1,305 | 1,305 | -3 | -0.2 | 1,802,200 |
| 10/6 | 1,418 | 1,427 | 1,302 | 1,308 | -102 | -7.2 | 2,402,000 |
▶︎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