7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,508.5 | 1,547.5 | 1,443.5 | 1,482.0 | +155.0 | +11.7 | 5,048,200 |
| 8/5 | 1,468.0 | 1,473.0 | 1,319.5 | 1,327.0 | -218.0 | -14.1 | 5,376,000 |
| 8/2 | 1,599.5 | 1,615.0 | 1,519.5 | 1,545.0 | -143.0 | -8.5 | 5,085,200 |
| 8/1 | 1,710.0 | 1,724.5 | 1,663.0 | 1,688.0 | -47.5 | -2.7 | 2,224,800 |
| 7/31 | 1,704.5 | 1,735.5 | 1,685.0 | 1,735.5 | +29.5 | +1.7 | 1,583,900 |
| 7/30 | 1,707.5 | 1,717.5 | 1,692.0 | 1,706.0 | +1.0 | +0.1 | 1,186,200 |
| 7/29 | 1,692.5 | 1,717.5 | 1,667.5 | 1,705.0 | +37.5 | +2.3 | 1,606,300 |
| 7/26 | 1,651.0 | 1,689.5 | 1,619.0 | 1,667.5 | +13.0 | +0.8 | 3,491,200 |
| 7/25 | 1,667.0 | 1,680.5 | 1,653.0 | 1,654.5 | -25.0 | -1.5 | 1,961,100 |
| 7/24 | 1,671.5 | 1,689.5 | 1,661.5 | 1,679.5 | -4.5 | -0.3 | 1,430,100 |
| 7/23 | 1,699.0 | 1,701.5 | 1,665.5 | 1,684.0 | -1.5 | -0.1 | 1,146,800 |
| 7/22 | 1,735.0 | 1,737.0 | 1,684.5 | 1,685.5 | -51.0 | -2.9 | 1,698,600 |
| 7/19 | 1,735.0 | 1,736.5 | 1,715.0 | 1,736.5 | -3.0 | -0.2 | 1,647,900 |
| 7/18 | 1,725.0 | 1,752.0 | 1,718.5 | 1,739.5 | +21.0 | +1.2 | 2,325,200 |
| 7/17 | 1,716.0 | 1,763.0 | 1,708.0 | 1,718.5 | +16.0 | +0.9 | 2,263,100 |
| 7/16 | 1,700.0 | 1,711.5 | 1,697.0 | 1,702.5 | +2.5 | +0.2 | 1,280,400 |
| 7/12 | 1,700.0 | 1,712.0 | 1,680.5 | 1,700.0 | -8.0 | -0.5 | 2,273,100 |
| 7/11 | 1,710.0 | 1,717.5 | 1,702.5 | 1,708.0 | +7.5 | +0.4 | 1,254,500 |
| 7/10 | 1,690.0 | 1,706.0 | 1,685.5 | 1,700.5 | +2.5 | +0.2 | 1,056,700 |
| 7/9 | 1,685.0 | 1,706.0 | 1,672.0 | 1,698.0 | +18.0 | +1.1 | 1,663,700 |
| 7/8 | 1,676.0 | 1,682.5 | 1,665.5 | 1,680.0 | +11.0 | +0.7 | 987,600 |
| 7/5 | 1,693.5 | 1,701.5 | 1,659.5 | 1,669.0 | -14.5 | -0.9 | 1,492,600 |
| 7/4 | 1,673.0 | 1,684.0 | 1,661.0 | 1,683.5 | +18.5 | +1.1 | 1,091,500 |
| 7/3 | 1,645.0 | 1,665.0 | 1,640.5 | 1,665.0 | +15.0 | +0.9 | 1,519,300 |
| 7/2 | 1,630.0 | 1,650.0 | 1,627.0 | 1,650.0 | +4.5 | +0.3 | 1,014,200 |
| 7/1 | 1,644.0 | 1,655.0 | 1,638.0 | 1,645.5 | +19.5 | +1.2 | 1,135,900 |
| 6/28 | 1,630.0 | 1,638.0 | 1,622.5 | 1,626.0 | +4.5 | +0.3 | 1,360,600 |
| 6/27 | 1,615.0 | 1,627.0 | 1,606.5 | 1,621.5 | -2.5 | -0.2 | 1,135,000 |
| 6/26 | 1,603.0 | 1,628.0 | 1,600.5 | 1,624.0 | +9.0 | +0.6 | 2,263,400 |
| 6/25 | 1,634.0 | 1,634.0 | 1,593.5 | 1,615.0 | -7.5 | -0.5 | 2,269,300 |
▶︎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
