7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
1,653.3
円
(10:54)
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 |
|---|---|
| 2,010.0 (24/11/11) | 1,319.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,010.0 (24/11/11) | 1,319.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,649.5 | 1,658.5 | 1,636.5 | 1,654.5 | -14.5 | -0.9 | 464,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,657.0 | 1,693.0 | 1,657.0 | 1,669.0 | +9.5 | +0.6 | 1,637,100 |
| 12/16 | 1,692.0 | 1,704.5 | 1,657.0 | 1,659.5 | -28.5 | -1.7 | 1,375,300 |
| 12/13 | 1,692.0 | 1,706.5 | 1,681.5 | 1,688.0 | -9.5 | -0.6 | 1,863,300 |
| 12/12 | 1,672.5 | 1,706.5 | 1,661.0 | 1,697.5 | +47.0 | +2.9 | 2,205,900 |
| 12/11 | 1,642.5 | 1,651.5 | 1,617.5 | 1,650.5 | -6.0 | -0.4 | 2,500,900 |
| 12/10 | 1,669.0 | 1,682.0 | 1,642.5 | 1,656.5 | +10.0 | +0.6 | 1,850,400 |
| 12/9 | 1,664.5 | 1,677.0 | 1,642.0 | 1,646.5 | -9.5 | -0.6 | 2,978,600 |
| 12/6 | 1,665.5 | 1,683.0 | 1,627.5 | 1,656.0 | -13.5 | -0.8 | 3,721,100 |
| 12/5 | 1,716.5 | 1,722.0 | 1,656.5 | 1,669.5 | -40.5 | -2.4 | 3,710,300 |
| 12/4 | 1,759.0 | 1,763.0 | 1,708.5 | 1,710.0 | -61.5 | -3.5 | 2,774,400 |
| 12/3 | 1,782.0 | 1,801.0 | 1,769.0 | 1,771.5 | -10.5 | -0.6 | 1,969,900 |
| 12/2 | 1,765.5 | 1,795.0 | 1,745.5 | 1,782.0 | +14.5 | +0.8 | 1,694,800 |
| 11/29 | 1,782.0 | 1,791.0 | 1,757.5 | 1,767.5 | -21.5 | -1.2 | 1,281,000 |
| 11/28 | 1,778.5 | 1,807.0 | 1,777.0 | 1,789.0 | +1.5 | +0.1 | 1,341,700 |
| 11/27 | 1,826.0 | 1,838.0 | 1,782.0 | 1,787.5 | -65.0 | -3.5 | 1,695,300 |
| 11/26 | 1,854.5 | 1,869.0 | 1,818.0 | 1,852.5 | -9.5 | -0.5 | 1,279,700 |
| 11/25 | 1,860.0 | 1,895.5 | 1,858.0 | 1,862.0 | +16.5 | +0.9 | 2,273,100 |
| 11/22 | 1,860.0 | 1,870.5 | 1,841.5 | 1,845.5 | -12.5 | -0.7 | 1,220,800 |
| 11/21 | 1,885.0 | 1,886.0 | 1,854.5 | 1,858.0 | -33.5 | -1.8 | 1,661,300 |
| 11/20 | 1,865.0 | 1,894.5 | 1,865.0 | 1,891.5 | +29.5 | +1.6 | 1,442,200 |
| 11/19 | 1,798.0 | 1,862.0 | 1,794.0 | 1,862.0 | +31.0 | +1.7 | 1,713,500 |
| 11/18 | 1,820.5 | 1,845.0 | 1,816.0 | 1,831.0 | -19.0 | -1.0 | 1,398,500 |
| 11/15 | 1,868.5 | 1,880.0 | 1,850.0 | 1,850.0 | -19.0 | -1.0 | 1,286,500 |
| 11/14 | 1,865.5 | 1,891.5 | 1,862.5 | 1,869.0 | -6.0 | -0.3 | 1,450,900 |
| 11/13 | 1,925.0 | 1,951.0 | 1,871.0 | 1,875.0 | -55.0 | -2.9 | 1,789,800 |
| 11/12 | 1,965.0 | 1,982.0 | 1,917.5 | 1,930.0 | -35.0 | -1.8 | 1,992,300 |
| 11/11 | 2,009.0 | 2,010.0 | 1,951.0 | 1,965.0 | -27.0 | -1.4 | 2,211,600 |
| 11/8 | 1,950.0 | 2,007.0 | 1,896.0 | 1,992.0 | +61.0 | +3.2 | 3,647,900 |
| 11/7 | 1,916.5 | 1,950.0 | 1,900.0 | 1,931.0 | +48.5 | +2.6 | 3,249,800 |
| 11/6 | 1,877.5 | 1,916.0 | 1,875.5 | 1,882.5 | +13.0 | +0.7 | 2,238,700 |
▶︎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
