7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
1,661.5
円
(13:28)
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 | 1,663.0 | 1,636.5 | 1,661.0 | -8.0 | -0.5 | 715,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,840.0 | 1,872.5 | 1,818.0 | 1,869.5 | +69.5 | +3.9 | 2,287,600 |
| 11/1 | 1,788.5 | 1,850.0 | 1,768.0 | 1,800.0 | -108.5 | -5.7 | 6,343,800 |
| 10/31 | 1,909.5 | 1,922.0 | 1,890.0 | 1,908.5 | -4.0 | -0.2 | 2,799,800 |
| 10/30 | 1,865.5 | 1,927.0 | 1,865.5 | 1,912.5 | +62.5 | +3.4 | 5,428,800 |
| 10/29 | 1,844.5 | 1,857.0 | 1,827.5 | 1,850.0 | +10.0 | +0.5 | 1,436,300 |
| 10/28 | 1,772.0 | 1,845.5 | 1,761.0 | 1,840.0 | +51.5 | +2.9 | 2,462,200 |
| 10/25 | 1,784.0 | 1,797.0 | 1,769.0 | 1,788.5 | +12.5 | +0.7 | 1,761,200 |
| 10/24 | 1,790.5 | 1,795.0 | 1,756.0 | 1,776.0 | -39.0 | -2.2 | 5,611,200 |
| 10/23 | 1,822.0 | 1,832.5 | 1,807.5 | 1,815.0 | -10.0 | -0.6 | 1,808,000 |
| 10/22 | 1,836.0 | 1,849.5 | 1,810.5 | 1,825.0 | -15.0 | -0.8 | 1,679,300 |
| 10/21 | 1,852.0 | 1,859.0 | 1,828.5 | 1,840.0 | +28.0 | +1.6 | 2,485,100 |
| 10/18 | 1,810.0 | 1,837.0 | 1,807.0 | 1,812.0 | +4.5 | +0.3 | 2,403,400 |
| 10/17 | 1,800.0 | 1,835.5 | 1,784.0 | 1,807.5 | +21.0 | +1.2 | 3,306,800 |
| 10/16 | 1,750.0 | 1,792.0 | 1,740.5 | 1,786.5 | -2.0 | -0.1 | 3,431,300 |
| 10/15 | 1,770.0 | 1,805.0 | 1,762.5 | 1,788.5 | +29.0 | +1.7 | 2,672,800 |
| 10/11 | 1,800.0 | 1,814.0 | 1,755.5 | 1,759.5 | -38.0 | -2.1 | 3,981,000 |
| 10/10 | 1,733.0 | 1,799.0 | 1,725.5 | 1,797.5 | +94.5 | +5.6 | 5,221,900 |
| 10/9 | 1,700.0 | 1,725.5 | 1,694.5 | 1,703.0 | +6.0 | +0.4 | 2,154,100 |
| 10/8 | 1,692.0 | 1,713.0 | 1,680.0 | 1,697.0 | +25.5 | +1.5 | 5,173,700 |
| 10/7 | 1,579.0 | 1,707.0 | 1,576.0 | 1,671.5 | +122.5 | +7.9 | 6,427,900 |
| 10/4 | 1,532.0 | 1,550.5 | 1,530.0 | 1,549.0 | +16.0 | +1.0 | 1,193,200 |
| 10/3 | 1,548.5 | 1,554.5 | 1,533.0 | 1,533.0 | +22.5 | +1.5 | 1,668,500 |
| 10/2 | 1,497.5 | 1,520.0 | 1,497.5 | 1,510.5 | -12.5 | -0.8 | 1,661,600 |
| 10/1 | 1,499.5 | 1,523.0 | 1,499.0 | 1,523.0 | +37.5 | +2.5 | 1,753,100 |
| 9/30 | 1,455.0 | 1,499.5 | 1,453.0 | 1,485.5 | -48.0 | -3.1 | 2,801,100 |
| 9/27 | 1,512.5 | 1,539.0 | 1,505.5 | 1,533.5 | +20.0 | +1.3 | 2,055,500 |
| 9/26 | 1,487.5 | 1,514.5 | 1,484.5 | 1,513.5 | +35.5 | +2.4 | 1,611,500 |
| 9/25 | 1,480.0 | 1,485.0 | 1,467.0 | 1,478.0 | +8.0 | +0.5 | 1,024,100 |
| 9/24 | 1,483.5 | 1,498.0 | 1,467.5 | 1,470.0 | +5.5 | +0.4 | 1,416,500 |
| 9/20 | 1,468.0 | 1,475.5 | 1,461.5 | 1,464.5 | +19.5 | +1.4 | 1,860,500 |
▶︎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
