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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,195 | 1,211 | 1,111 | 1,137 | -58 | -4.9 | 3,429,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,421 | 1,424 | 1,334 | 1,368 | -76 | -5.3 | 2,596,400 |
| 3/10 | 1,370 | 1,459 | 1,368 | 1,444 | +79 | +5.8 | 3,198,800 |
| 3/3 | 1,333 | 1,374 | 1,321 | 1,365 | +36 | +2.7 | 2,602,200 |
| 2/24 | 1,322 | 1,329 | 1,297 | 1,329 | +17 | +1.3 | 1,167,700 |
| 2/17 | 1,286 | 1,319 | 1,271 | 1,312 | +12 | +0.9 | 2,490,500 |
| 2/10 | 1,275 | 1,370 | 1,257 | 1,300 | +31 | +2.4 | 6,183,900 |
| 2/3 | 1,273 | 1,287 | 1,260 | 1,269 | -1 | -0.1 | 1,593,200 |
| 1/27 | 1,237 | 1,285 | 1,227 | 1,270 | +46 | +3.8 | 1,782,600 |
| 1/20 | 1,246 | 1,258 | 1,208 | 1,224 | -39 | -3.1 | 2,267,900 |
| 1/13 | 1,240 | 1,298 | 1,221 | 1,263 | +53 | +4.4 | 2,244,200 |
| 1/6 | 1,232 | 1,232 | 1,197 | 1,210 | -16 | -1.3 | 1,213,300 |
| 12/30 | 1,194 | 1,240 | 1,187 | 1,226 | +37 | +3.1 | 2,322,100 |
| 12/23 | 1,308 | 1,344 | 1,163 | 1,189 | -114 | -8.8 | 4,793,400 |
| 12/16 | 1,315 | 1,356 | 1,303 | 1,303 | -21 | -1.6 | 2,031,500 |
| 12/9 | 1,376 | 1,381 | 1,314 | 1,324 | -63 | -4.5 | 2,031,300 |
| 12/2 | 1,443 | 1,451 | 1,384 | 1,387 | -40 | -2.8 | 2,368,100 |
| 11/25 | 1,417 | 1,466 | 1,416 | 1,427 | -4 | -0.3 | 1,655,000 |
| 11/18 | 1,380 | 1,464 | 1,332 | 1,431 | +44 | +3.2 | 3,871,600 |
| 11/11 | 1,452 | 1,500 | 1,378 | 1,387 | -41 | -2.9 | 8,274,000 |
| 11/4 | 1,379 | 1,438 | 1,358 | 1,428 | +76 | +5.6 | 2,329,700 |
| 10/28 | 1,303 | 1,409 | 1,296 | 1,352 | +63 | +4.9 | 5,879,300 |
| 10/21 | 1,317 | 1,359 | 1,284 | 1,289 | -49 | -3.7 | 2,781,600 |
| 10/14 | 1,390 | 1,391 | 1,309 | 1,338 | -84 | -5.9 | 2,818,500 |
| 10/7 | 1,374 | 1,484 | 1,366 | 1,422 | +34 | +2.5 | 2,232,200 |
| 9/30 | 1,424 | 1,450 | 1,356 | 1,388 | -66 | -4.5 | 2,641,400 |
| 9/22 | 1,466 | 1,498 | 1,416 | 1,454 | +3 | +0.2 | 1,291,000 |
| 9/16 | 1,541 | 1,562 | 1,447 | 1,451 | -68 | -4.5 | 2,466,700 |
| 9/9 | 1,423 | 1,537 | 1,423 | 1,519 | +79 | +5.5 | 2,178,700 |
▶︎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