7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
1,639.4
円
(12:39)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,617.0 | 1,649.0 | 1,616.0 | 1,638.5 | -10.5 | -0.6 | 1,033,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,390.0 | 1,408.0 | 1,374.0 | 1,398.0 | +21.5 | +1.6 | 3,931,200 |
| 11/10 | 1,400.0 | 1,408.0 | 1,335.5 | 1,376.5 | -162.0 | -10.5 | 7,483,400 |
| 11/9 | 1,510.5 | 1,550.5 | 1,493.0 | 1,538.5 | +48.5 | +3.3 | 2,767,100 |
| 11/8 | 1,520.0 | 1,527.0 | 1,476.0 | 1,490.0 | -15.0 | -1.0 | 1,661,200 |
| 11/7 | 1,500.0 | 1,520.5 | 1,495.0 | 1,505.0 | +6.5 | +0.4 | 1,921,000 |
| 11/6 | 1,473.5 | 1,504.0 | 1,467.0 | 1,498.5 | +39.5 | +2.7 | 2,715,500 |
| 11/2 | 1,480.0 | 1,483.0 | 1,454.0 | 1,459.0 | +10.5 | +0.7 | 1,674,100 |
| 11/1 | 1,444.5 | 1,452.0 | 1,431.5 | 1,448.5 | +32.5 | +2.3 | 2,324,200 |
| 10/31 | 1,410.0 | 1,428.5 | 1,398.5 | 1,416.0 | +4.5 | +0.3 | 1,556,200 |
| 10/30 | 1,401.0 | 1,417.5 | 1,387.5 | 1,411.5 | -33.5 | -2.3 | 3,235,800 |
| 10/27 | 1,438.0 | 1,456.5 | 1,432.5 | 1,445.0 | +17.0 | +1.2 | 2,161,100 |
| 10/26 | 1,434.0 | 1,435.0 | 1,417.0 | 1,428.0 | -33.0 | -2.3 | 2,419,500 |
| 10/25 | 1,499.0 | 1,499.5 | 1,459.0 | 1,461.0 | -15.0 | -1.0 | 1,501,300 |
| 10/24 | 1,497.5 | 1,499.0 | 1,435.5 | 1,476.0 | -9.0 | -0.6 | 3,495,600 |
| 10/23 | 1,494.0 | 1,494.0 | 1,477.0 | 1,485.0 | -5.0 | -0.3 | 1,173,800 |
| 10/20 | 1,480.0 | 1,501.0 | 1,475.5 | 1,490.0 | +4.5 | +0.3 | 1,246,600 |
| 10/19 | 1,490.0 | 1,510.0 | 1,482.5 | 1,485.5 | -24.5 | -1.6 | 1,406,100 |
| 10/18 | 1,516.0 | 1,525.0 | 1,505.5 | 1,510.0 | -4.5 | -0.3 | 1,421,600 |
| 10/17 | 1,531.5 | 1,537.5 | 1,506.5 | 1,514.5 | +2.0 | +0.1 | 1,535,100 |
| 10/16 | 1,538.0 | 1,538.5 | 1,504.0 | 1,512.5 | -53.0 | -3.4 | 2,119,400 |
| 10/13 | 1,569.5 | 1,592.0 | 1,559.0 | 1,565.5 | -16.5 | -1.0 | 1,493,700 |
| 10/12 | 1,554.5 | 1,590.5 | 1,548.5 | 1,582.0 | +37.5 | +2.4 | 1,612,000 |
| 10/11 | 1,536.5 | 1,562.0 | 1,533.5 | 1,544.5 | +12.0 | +0.8 | 1,500,300 |
| 10/10 | 1,529.0 | 1,536.0 | 1,516.0 | 1,532.5 | +27.5 | +1.8 | 1,384,500 |
| 10/6 | 1,505.0 | 1,518.0 | 1,497.0 | 1,505.0 | -5.0 | -0.3 | 1,174,400 |
| 10/5 | 1,491.0 | 1,510.5 | 1,483.0 | 1,510.0 | +32.0 | +2.2 | 1,721,600 |
| 10/4 | 1,499.0 | 1,504.0 | 1,475.5 | 1,478.0 | -41.0 | -2.7 | 2,137,200 |
| 10/3 | 1,542.0 | 1,545.5 | 1,509.5 | 1,519.0 | -48.0 | -3.1 | 2,242,700 |
| 10/2 | 1,594.5 | 1,602.0 | 1,562.0 | 1,567.0 | -9.5 | -0.6 | 1,734,000 |
| 9/29 | 1,595.0 | 1,597.0 | 1,575.0 | 1,576.5 | -9.0 | -0.6 | 2,533,900 |
▶︎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
