7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
1,651.4
円
取引時間外
(15:24)
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 | 1,649.0 | -20.0 | -1.2 | 1,254,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,458.5 | 1,465.0 | 1,442.0 | 1,445.0 | +5.0 | +0.4 | 1,106,500 |
| 9/18 | 1,447.0 | 1,455.0 | 1,426.5 | 1,440.0 | +9.5 | +0.7 | 1,306,600 |
| 9/17 | 1,449.0 | 1,460.0 | 1,415.0 | 1,430.5 | -3.5 | -0.2 | 1,414,400 |
| 9/13 | 1,436.0 | 1,441.0 | 1,428.0 | 1,434.0 | -5.0 | -0.4 | 1,561,800 |
| 9/12 | 1,453.5 | 1,467.0 | 1,431.0 | 1,439.0 | +34.5 | +2.5 | 2,236,900 |
| 9/11 | 1,423.0 | 1,438.0 | 1,395.0 | 1,404.5 | -22.0 | -1.5 | 1,819,900 |
| 9/10 | 1,436.0 | 1,453.0 | 1,420.0 | 1,426.5 | -27.0 | -1.9 | 2,060,700 |
| 9/9 | 1,427.5 | 1,457.5 | 1,417.0 | 1,453.5 | -4.0 | -0.3 | 1,701,700 |
| 9/6 | 1,450.0 | 1,461.0 | 1,445.5 | 1,457.5 | +19.5 | +1.4 | 2,151,800 |
| 9/5 | 1,450.0 | 1,470.0 | 1,418.0 | 1,438.0 | -35.5 | -2.4 | 2,391,700 |
| 9/4 | 1,470.0 | 1,494.0 | 1,458.0 | 1,473.5 | -56.5 | -3.7 | 2,217,400 |
| 9/3 | 1,540.0 | 1,555.0 | 1,517.0 | 1,530.0 | -17.0 | -1.1 | 1,273,800 |
| 9/2 | 1,576.0 | 1,579.0 | 1,543.5 | 1,547.0 | -12.5 | -0.8 | 1,047,300 |
| 8/30 | 1,580.5 | 1,601.0 | 1,557.5 | 1,559.5 | -18.5 | -1.2 | 2,401,600 |
| 8/29 | 1,571.0 | 1,582.0 | 1,553.0 | 1,578.0 | +3.5 | +0.2 | 1,190,300 |
| 8/28 | 1,582.0 | 1,585.0 | 1,558.5 | 1,574.5 | -12.5 | -0.8 | 1,158,700 |
| 8/27 | 1,575.0 | 1,595.5 | 1,561.0 | 1,587.0 | +17.0 | +1.1 | 1,419,100 |
| 8/26 | 1,605.0 | 1,610.0 | 1,564.0 | 1,570.0 | -50.5 | -3.1 | 1,515,900 |
| 8/23 | 1,611.5 | 1,632.0 | 1,606.5 | 1,620.5 | +12.0 | +0.8 | 1,310,800 |
| 8/22 | 1,600.0 | 1,611.5 | 1,595.5 | 1,608.5 | +16.0 | +1.0 | 1,281,500 |
| 8/21 | 1,566.5 | 1,597.0 | 1,557.0 | 1,592.5 | +19.0 | +1.2 | 1,638,500 |
| 8/20 | 1,578.5 | 1,593.0 | 1,562.0 | 1,573.5 | +26.0 | +1.7 | 1,165,000 |
| 8/19 | 1,543.5 | 1,587.0 | 1,536.5 | 1,547.5 | -16.5 | -1.1 | 1,938,000 |
| 8/16 | 1,580.0 | 1,582.0 | 1,532.5 | 1,564.0 | +24.0 | +1.6 | 2,540,700 |
| 8/15 | 1,534.0 | 1,550.5 | 1,528.5 | 1,540.0 | +6.5 | +0.4 | 2,241,500 |
| 8/14 | 1,576.0 | 1,578.5 | 1,523.0 | 1,533.5 | -2.5 | -0.2 | 3,161,700 |
| 8/13 | 1,533.5 | 1,557.0 | 1,511.5 | 1,536.0 | +25.5 | +1.7 | 4,040,100 |
| 8/9 | 1,486.5 | 1,513.5 | 1,433.0 | 1,510.5 | -83.5 | -5.2 | 5,418,200 |
| 8/8 | 1,499.0 | 1,619.0 | 1,498.5 | 1,594.0 | +55.0 | +3.6 | 6,260,000 |
| 8/7 | 1,473.5 | 1,559.0 | 1,467.5 | 1,539.0 | +57.0 | +3.9 | 4,496,500 |
▶︎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
