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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,613.0 | 1,625.5 | 1,601.5 | 1,622.5 | +27.0 | +1.7 | 1,809,900 |
| 6/21 | 1,570.0 | 1,608.5 | 1,569.5 | 1,595.5 | +32.5 | +2.1 | 3,123,600 |
| 6/20 | 1,531.0 | 1,569.5 | 1,529.0 | 1,563.0 | +32.0 | +2.1 | 1,276,400 |
| 6/19 | 1,562.0 | 1,562.5 | 1,523.5 | 1,531.0 | -38.5 | -2.5 | 1,359,100 |
| 6/18 | 1,539.5 | 1,581.0 | 1,532.0 | 1,569.5 | +50.0 | +3.3 | 2,669,800 |
| 6/17 | 1,540.0 | 1,545.0 | 1,510.0 | 1,519.5 | -41.5 | -2.7 | 1,857,200 |
| 6/14 | 1,529.5 | 1,570.0 | 1,525.0 | 1,561.0 | +24.5 | +1.6 | 2,267,200 |
| 6/13 | 1,598.0 | 1,599.0 | 1,529.5 | 1,536.5 | -47.0 | -3.0 | 2,696,400 |
| 6/12 | 1,600.0 | 1,603.5 | 1,576.0 | 1,583.5 | -16.5 | -1.0 | 1,332,500 |
| 6/11 | 1,592.0 | 1,620.0 | 1,592.0 | 1,600.0 | -4.5 | -0.3 | 1,347,700 |
| 6/10 | 1,592.5 | 1,613.5 | 1,588.5 | 1,604.5 | +18.0 | +1.1 | 1,629,400 |
| 6/7 | 1,590.0 | 1,600.5 | 1,563.5 | 1,586.5 | -9.5 | -0.6 | 1,404,800 |
| 6/6 | 1,595.0 | 1,608.0 | 1,588.0 | 1,596.0 | +21.0 | +1.3 | 1,156,400 |
| 6/5 | 1,608.0 | 1,615.0 | 1,567.5 | 1,575.0 | -53.5 | -3.3 | 1,803,300 |
| 6/4 | 1,611.0 | 1,639.0 | 1,610.0 | 1,628.5 | -5.5 | -0.3 | 1,501,800 |
| 6/3 | 1,630.0 | 1,645.0 | 1,625.5 | 1,634.0 | +4.0 | +0.3 | 904,600 |
| 5/31 | 1,621.5 | 1,636.0 | 1,612.0 | 1,630.0 | +19.5 | +1.2 | 1,622,100 |
| 5/30 | 1,601.0 | 1,610.5 | 1,575.0 | 1,610.5 | -16.0 | -1.0 | 1,351,700 |
| 5/29 | 1,680.5 | 1,683.0 | 1,617.5 | 1,626.5 | -38.5 | -2.3 | 1,475,700 |
| 5/28 | 1,618.0 | 1,670.0 | 1,607.0 | 1,665.0 | +45.0 | +2.8 | 2,059,300 |
| 5/27 | 1,632.0 | 1,635.0 | 1,605.5 | 1,620.0 | -3.5 | -0.2 | 695,800 |
| 5/24 | 1,617.5 | 1,629.5 | 1,598.0 | 1,623.5 | -25.5 | -1.6 | 1,212,000 |
| 5/23 | 1,655.0 | 1,668.0 | 1,635.5 | 1,649.0 | -6.0 | -0.4 | 1,077,900 |
| 5/22 | 1,677.0 | 1,685.0 | 1,655.0 | 1,655.0 | -18.0 | -1.1 | 693,800 |
| 5/21 | 1,682.5 | 1,704.5 | 1,673.0 | 1,673.0 | -6.0 | -0.4 | 937,400 |
| 5/20 | 1,665.5 | 1,679.0 | 1,652.5 | 1,679.0 | +11.5 | +0.7 | 810,300 |
| 5/17 | 1,660.0 | 1,673.5 | 1,643.0 | 1,667.5 | -19.0 | -1.1 | 1,263,700 |
| 5/16 | 1,720.0 | 1,720.0 | 1,679.0 | 1,686.5 | -15.5 | -0.9 | 902,600 |
| 5/15 | 1,720.5 | 1,724.0 | 1,682.5 | 1,702.0 | -10.0 | -0.6 | 1,489,000 |
| 5/14 | 1,682.0 | 1,715.0 | 1,676.5 | 1,712.0 | +45.0 | +2.7 | 1,559,900 |
▶︎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
