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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,561.0 | 1,585.0 | 1,553.5 | 1,570.0 | +13.5 | +0.9 | 1,782,300 |
| 3/26 | 1,562.0 | 1,569.5 | 1,552.5 | 1,556.5 | -17.0 | -1.1 | 1,441,400 |
| 3/25 | 1,626.5 | 1,627.0 | 1,573.5 | 1,573.5 | -55.0 | -3.4 | 2,100,600 |
| 3/22 | 1,648.0 | 1,649.0 | 1,612.5 | 1,628.5 | -17.5 | -1.1 | 1,995,200 |
| 3/21 | 1,675.0 | 1,680.0 | 1,639.0 | 1,646.0 | +43.5 | +2.7 | 3,153,600 |
| 3/19 | 1,570.0 | 1,602.5 | 1,566.5 | 1,602.5 | +27.0 | +1.7 | 1,801,100 |
| 3/18 | 1,546.0 | 1,579.5 | 1,546.0 | 1,575.5 | +38.5 | +2.5 | 1,907,000 |
| 3/15 | 1,549.0 | 1,571.0 | 1,531.0 | 1,537.0 | -18.5 | -1.2 | 2,376,900 |
| 3/14 | 1,550.5 | 1,563.5 | 1,538.0 | 1,555.5 | +3.5 | +0.2 | 1,640,100 |
| 3/13 | 1,576.0 | 1,576.5 | 1,533.0 | 1,552.0 | -12.0 | -0.8 | 2,008,700 |
| 3/12 | 1,528.0 | 1,568.5 | 1,521.0 | 1,564.0 | +23.0 | +1.5 | 1,656,000 |
| 3/11 | 1,560.0 | 1,571.5 | 1,516.5 | 1,541.0 | -29.0 | -1.9 | 2,102,300 |
| 3/8 | 1,569.0 | 1,574.5 | 1,541.5 | 1,570.0 | -0.5 | +0.0 | 2,740,600 |
| 3/7 | 1,563.0 | 1,580.0 | 1,560.0 | 1,570.5 | +12.5 | +0.8 | 2,455,600 |
| 3/6 | 1,551.0 | 1,578.0 | 1,548.5 | 1,558.0 | +8.0 | +0.5 | 2,009,800 |
| 3/5 | 1,550.0 | 1,555.0 | 1,538.0 | 1,550.0 | +8.0 | +0.5 | 1,613,200 |
| 3/4 | 1,549.5 | 1,580.0 | 1,542.0 | 1,542.0 | +2.5 | +0.2 | 2,782,900 |
| 3/1 | 1,514.0 | 1,556.0 | 1,512.0 | 1,539.5 | +59.0 | +4.0 | 3,451,900 |
| 2/29 | 1,492.0 | 1,495.0 | 1,472.5 | 1,480.5 | -20.5 | -1.4 | 2,666,100 |
| 2/28 | 1,527.5 | 1,531.5 | 1,500.0 | 1,501.0 | -36.5 | -2.4 | 2,202,500 |
| 2/27 | 1,522.5 | 1,541.5 | 1,517.5 | 1,537.5 | +10.0 | +0.7 | 2,122,600 |
| 2/26 | 1,558.0 | 1,559.0 | 1,522.5 | 1,527.5 | -35.0 | -2.2 | 2,601,200 |
| 2/22 | 1,588.0 | 1,588.0 | 1,544.5 | 1,562.5 | -20.5 | -1.3 | 3,318,300 |
| 2/21 | 1,527.5 | 1,584.0 | 1,524.0 | 1,583.0 | +53.0 | +3.5 | 3,423,800 |
| 2/20 | 1,559.5 | 1,596.0 | 1,528.0 | 1,530.0 | -23.0 | -1.5 | 3,346,100 |
| 2/19 | 1,508.0 | 1,556.0 | 1,499.5 | 1,553.0 | +66.0 | +4.4 | 3,478,300 |
| 2/16 | 1,500.0 | 1,516.5 | 1,481.0 | 1,487.0 | -23.5 | -1.6 | 3,207,800 |
| 2/15 | 1,456.0 | 1,512.0 | 1,444.0 | 1,510.5 | +56.5 | +3.9 | 4,091,500 |
| 2/14 | 1,470.0 | 1,483.0 | 1,432.0 | 1,454.0 | -40.0 | -2.7 | 3,592,500 |
| 2/13 | 1,451.5 | 1,499.0 | 1,449.0 | 1,494.0 | +64.5 | +4.5 | 3,752,100 |
▶︎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
