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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,387 (24/05/09) | 877 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,387 (24/05/09) | 877 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,264 | 1,265 | 1,230 | 1,250 | -12 | -1.0 | 1,004,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/19 | 1,208 | 1,216 | 1,168 | 1,183 | -23 | -1.9 | 1,039,700 |
7/12 | 1,201 | 1,216 | 1,173 | 1,206 | +5 | +0.4 | 1,558,100 |
7/5 | 1,212 | 1,222 | 1,191 | 1,201 | +1 | +0.1 | 1,097,000 |
6/28 | 1,195 | 1,210 | 1,183 | 1,200 | +9 | +0.8 | 1,221,500 |
6/21 | 1,147 | 1,200 | 1,131 | 1,191 | +47 | +4.1 | 1,720,700 |
6/14 | 1,134 | 1,164 | 1,116 | 1,144 | +15 | +1.3 | 1,618,000 |
6/7 | 1,141 | 1,163 | 1,123 | 1,129 | -8 | -0.7 | 1,572,100 |
5/31 | 1,195 | 1,211 | 1,111 | 1,137 | -58 | -4.9 | 2,823,800 |
5/24 | 1,227 | 1,242 | 1,182 | 1,195 | -32 | -2.6 | 1,589,100 |
5/17 | 1,239 | 1,251 | 1,215 | 1,227 | -19 | -1.5 | 1,889,200 |
5/10 | 1,357 | 1,387 | 1,241 | 1,246 | -97 | -7.2 | 2,418,900 |
5/2 | 1,324 | 1,355 | 1,317 | 1,343 | +20 | +1.5 | 1,005,100 |
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 |
▶︎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