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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,445.0 | 1,475.0 | 1,428.5 | 1,429.5 | -111.5 | -7.2 | 7,519,300 |
| 2/8 | 1,517.5 | 1,543.5 | 1,501.5 | 1,541.0 | +31.5 | +2.1 | 4,011,200 |
| 2/7 | 1,470.0 | 1,517.0 | 1,469.0 | 1,509.5 | +31.0 | +2.1 | 2,413,500 |
| 2/6 | 1,476.5 | 1,487.5 | 1,468.5 | 1,478.5 | -1.5 | -0.1 | 1,516,000 |
| 2/5 | 1,485.0 | 1,496.0 | 1,478.0 | 1,480.0 | +6.0 | +0.4 | 1,332,700 |
| 2/2 | 1,470.0 | 1,475.5 | 1,454.5 | 1,474.0 | +26.5 | +1.8 | 2,041,200 |
| 2/1 | 1,500.0 | 1,506.0 | 1,441.5 | 1,447.5 | -70.0 | -4.6 | 3,311,500 |
| 1/31 | 1,486.0 | 1,517.5 | 1,480.0 | 1,517.5 | +24.0 | +1.6 | 2,107,300 |
| 1/30 | 1,511.0 | 1,520.0 | 1,491.0 | 1,493.5 | -16.5 | -1.1 | 1,700,700 |
| 1/29 | 1,499.5 | 1,522.0 | 1,496.5 | 1,510.0 | +19.0 | +1.3 | 1,892,700 |
| 1/26 | 1,474.0 | 1,498.5 | 1,470.0 | 1,491.0 | -12.0 | -0.8 | 2,254,900 |
| 1/25 | 1,497.0 | 1,508.0 | 1,487.5 | 1,503.0 | +30.0 | +2.0 | 2,328,100 |
| 1/24 | 1,471.0 | 1,479.5 | 1,459.5 | 1,473.0 | -7.5 | -0.5 | 2,525,900 |
| 1/23 | 1,480.0 | 1,495.5 | 1,476.5 | 1,480.5 | +3.5 | +0.2 | 2,609,800 |
| 1/22 | 1,471.5 | 1,484.0 | 1,466.5 | 1,477.0 | +6.0 | +0.4 | 1,632,700 |
| 1/19 | 1,481.0 | 1,481.0 | 1,448.0 | 1,471.0 | +4.0 | +0.3 | 2,078,800 |
| 1/18 | 1,451.5 | 1,470.5 | 1,451.5 | 1,467.0 | +16.5 | +1.1 | 2,214,300 |
| 1/17 | 1,480.0 | 1,481.0 | 1,442.5 | 1,450.5 | -19.5 | -1.3 | 2,485,200 |
| 1/16 | 1,472.0 | 1,480.0 | 1,463.0 | 1,470.0 | +6.5 | +0.4 | 1,850,600 |
| 1/15 | 1,460.0 | 1,473.0 | 1,454.0 | 1,463.5 | -2.5 | -0.2 | 2,344,200 |
| 1/12 | 1,511.0 | 1,511.0 | 1,457.5 | 1,466.0 | -15.0 | -1.0 | 2,914,900 |
| 1/11 | 1,480.0 | 1,486.5 | 1,472.0 | 1,481.0 | +23.5 | +1.6 | 1,807,800 |
| 1/10 | 1,440.0 | 1,464.0 | 1,440.0 | 1,457.5 | +23.0 | +1.6 | 1,313,300 |
| 1/9 | 1,449.0 | 1,449.0 | 1,426.0 | 1,434.5 | +4.0 | +0.3 | 1,626,900 |
| 1/5 | 1,414.0 | 1,435.0 | 1,406.5 | 1,430.5 | +24.0 | +1.7 | 1,865,600 |
| 1/4 | 1,366.0 | 1,409.0 | 1,350.5 | 1,406.5 | +10.5 | +0.8 | 2,186,800 |
| 12/29 | 1,394.0 | 1,403.5 | 1,389.0 | 1,396.0 | -3.0 | -0.2 | 1,019,100 |
| 12/28 | 1,400.5 | 1,402.5 | 1,394.5 | 1,399.0 | -10.0 | -0.7 | 614,400 |
| 12/27 | 1,409.0 | 1,413.0 | 1,400.0 | 1,409.0 | +17.0 | +1.2 | 1,177,300 |
| 12/26 | 1,405.0 | 1,406.0 | 1,386.0 | 1,392.0 | -8.0 | -0.6 | 787,000 |
▶︎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
