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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,683.5 | 1,684.5 | 1,626.5 | 1,667.0 | -26.5 | -1.6 | 1,878,200 |
| 5/10 | 1,591.0 | 1,719.5 | 1,591.0 | 1,693.5 | +22.5 | +1.4 | 3,871,600 |
| 5/9 | 1,668.0 | 1,719.5 | 1,660.5 | 1,671.0 | +3.0 | +0.2 | 3,369,200 |
| 5/8 | 1,660.0 | 1,679.0 | 1,658.5 | 1,668.0 | -17.0 | -1.0 | 1,482,200 |
| 5/7 | 1,642.0 | 1,685.0 | 1,636.0 | 1,685.0 | +49.0 | +3.0 | 1,962,200 |
| 5/2 | 1,616.0 | 1,649.5 | 1,607.5 | 1,636.0 | -5.5 | -0.3 | 2,020,600 |
| 5/1 | 1,647.0 | 1,648.0 | 1,622.5 | 1,641.5 | +0.5 | +0.0 | 2,705,500 |
| 4/30 | 1,643.0 | 1,647.0 | 1,614.0 | 1,641.0 | +33.5 | +2.1 | 1,794,800 |
| 4/26 | 1,650.0 | 1,655.0 | 1,598.5 | 1,607.5 | -34.0 | -2.1 | 2,585,600 |
| 4/25 | 1,710.0 | 1,710.0 | 1,640.5 | 1,641.5 | -83.5 | -4.8 | 4,592,500 |
| 4/24 | 1,660.0 | 1,748.0 | 1,650.0 | 1,725.0 | +161.5 | +10.3 | 9,408,700 |
| 4/23 | 1,572.5 | 1,578.0 | 1,552.5 | 1,563.5 | +1.5 | +0.1 | 1,651,600 |
| 4/22 | 1,545.0 | 1,565.5 | 1,541.5 | 1,562.0 | +41.0 | +2.7 | 1,674,100 |
| 4/19 | 1,530.5 | 1,542.0 | 1,499.5 | 1,521.0 | -13.0 | -0.9 | 2,373,400 |
| 4/18 | 1,507.0 | 1,539.0 | 1,505.5 | 1,534.0 | +24.5 | +1.6 | 1,321,700 |
| 4/17 | 1,539.0 | 1,540.5 | 1,504.5 | 1,509.5 | -17.0 | -1.1 | 2,335,000 |
| 4/16 | 1,555.0 | 1,561.5 | 1,514.5 | 1,526.5 | -40.0 | -2.6 | 2,210,400 |
| 4/15 | 1,560.5 | 1,573.5 | 1,548.5 | 1,566.5 | -10.5 | -0.7 | 1,566,100 |
| 4/12 | 1,587.5 | 1,587.5 | 1,571.5 | 1,577.0 | +5.5 | +0.4 | 1,324,800 |
| 4/11 | 1,540.0 | 1,572.5 | 1,539.0 | 1,571.5 | +1.5 | +0.1 | 1,746,500 |
| 4/10 | 1,570.0 | 1,581.5 | 1,566.0 | 1,570.0 | +11.5 | +0.7 | 1,885,200 |
| 4/9 | 1,560.5 | 1,564.5 | 1,548.0 | 1,558.5 | +22.5 | +1.5 | 1,603,700 |
| 4/8 | 1,535.5 | 1,548.0 | 1,525.0 | 1,536.0 | +11.0 | +0.7 | 1,521,200 |
| 4/5 | 1,523.0 | 1,533.0 | 1,508.0 | 1,525.0 | -23.0 | -1.5 | 2,164,000 |
| 4/4 | 1,580.0 | 1,583.5 | 1,546.5 | 1,548.0 | -6.0 | -0.4 | 2,400,200 |
| 4/3 | 1,541.0 | 1,554.0 | 1,517.0 | 1,554.0 | +13.0 | +0.8 | 1,827,100 |
| 4/2 | 1,558.0 | 1,563.5 | 1,519.5 | 1,541.0 | -18.0 | -1.2 | 2,233,600 |
| 4/1 | 1,551.5 | 1,568.5 | 1,516.5 | 1,559.0 | +28.0 | +1.8 | 1,790,400 |
| 3/29 | 1,537.0 | 1,548.5 | 1,515.5 | 1,531.0 | +6.0 | +0.4 | 1,698,000 |
| 3/28 | 1,541.0 | 1,552.5 | 1,516.0 | 1,525.0 | -45.0 | -2.9 | 1,665,300 |
▶︎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
