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
ー
円
(ー)
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 |
|---|---|
| 1,387 (24/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,239 | 1,251 | 1,215 | 1,227 | -19 | -1.5 | 2,284,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,351 | 1,441 | 1,344 | 1,410 | +60 | +4.4 | 2,284,400 |
| 9/22 | 1,367 | 1,389 | 1,332 | 1,350 | -24 | -1.8 | 2,218,700 |
| 9/15 | 1,363 | 1,388 | 1,359 | 1,374 | +16 | +1.2 | 1,681,500 |
| 9/8 | 1,413 | 1,417 | 1,354 | 1,358 | -50 | -3.6 | 2,101,400 |
| 9/1 | 1,394 | 1,421 | 1,386 | 1,408 | +44 | +3.2 | 1,688,000 |
| 8/25 | 1,349 | 1,398 | 1,328 | 1,364 | +12 | +0.9 | 1,856,300 |
| 8/18 | 1,389 | 1,406 | 1,333 | 1,352 | -38 | -2.7 | 2,300,200 |
| 8/10 | 1,345 | 1,410 | 1,315 | 1,390 | +43 | +3.2 | 2,924,800 |
| 8/4 | 1,406 | 1,416 | 1,332 | 1,347 | -38 | -2.7 | 2,230,000 |
| 7/28 | 1,427 | 1,472 | 1,361 | 1,385 | -30 | -2.1 | 2,776,400 |
| 7/21 | 1,397 | 1,450 | 1,390 | 1,415 | +12 | +0.9 | 1,876,600 |
| 7/14 | 1,469 | 1,469 | 1,381 | 1,403 | -68 | -4.6 | 2,391,400 |
| 7/7 | 1,542 | 1,549 | 1,470 | 1,471 | -56 | -3.7 | 1,951,200 |
| 6/30 | 1,463 | 1,539 | 1,441 | 1,527 | +52 | +3.5 | 2,032,100 |
| 6/23 | 1,470 | 1,511 | 1,444 | 1,475 | +15 | +1.0 | 2,536,100 |
| 6/16 | 1,325 | 1,473 | 1,320 | 1,460 | +151 | +11.5 | 4,261,500 |
| 6/9 | 1,347 | 1,349 | 1,296 | 1,309 | -14 | -1.1 | 2,390,100 |
| 6/2 | 1,401 | 1,401 | 1,299 | 1,323 | -51 | -3.7 | 2,049,100 |
| 5/26 | 1,387 | 1,425 | 1,287 | 1,374 | -19 | -1.4 | 4,757,000 |
| 5/19 | 1,336 | 1,414 | 1,329 | 1,393 | +55 | +4.1 | 2,738,700 |
| 5/12 | 1,324 | 1,397 | 1,301 | 1,338 | +24 | +1.8 | 5,051,400 |
| 5/2 | 1,290 | 1,319 | 1,290 | 1,314 | +33 | +2.6 | 869,700 |
| 4/28 | 1,295 | 1,308 | 1,249 | 1,281 | -13 | -1.0 | 1,998,000 |
| 4/21 | 1,314 | 1,325 | 1,289 | 1,294 | -11 | -0.8 | 1,544,500 |
| 4/14 | 1,322 | 1,345 | 1,293 | 1,305 | -19 | -1.4 | 2,523,600 |
| 4/7 | 1,388 | 1,389 | 1,309 | 1,324 | -56 | -4.1 | 1,639,900 |
| 3/31 | 1,383 | 1,386 | 1,355 | 1,380 | +9 | +0.7 | 1,376,700 |
| 3/24 | 1,359 | 1,387 | 1,325 | 1,371 | +3 | +0.2 | 1,540,100 |
▶︎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