7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
1,638.9
円
(09:56)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,617.0 | 1,649.0 | 1,616.0 | 1,638.0 | -11.0 | -0.7 | 521,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,405.0 | 1,406.0 | 1,386.0 | 1,392.0 | -8.0 | -0.6 | 787,000 |
| 12/25 | 1,423.0 | 1,423.0 | 1,396.0 | 1,400.0 | +4.5 | +0.3 | 674,500 |
| 12/22 | 1,400.0 | 1,418.0 | 1,391.0 | 1,395.5 | +1.5 | +0.1 | 1,119,300 |
| 12/21 | 1,395.0 | 1,402.0 | 1,390.5 | 1,394.0 | -2.0 | -0.1 | 1,000,100 |
| 12/20 | 1,396.0 | 1,404.0 | 1,390.0 | 1,396.0 | +14.0 | +1.0 | 1,227,400 |
| 12/19 | 1,383.0 | 1,389.0 | 1,371.0 | 1,382.0 | +4.5 | +0.3 | 1,486,100 |
| 12/18 | 1,377.0 | 1,383.0 | 1,353.0 | 1,377.5 | -17.5 | -1.3 | 1,493,300 |
| 12/15 | 1,391.5 | 1,406.5 | 1,387.5 | 1,395.0 | +5.5 | +0.4 | 1,860,300 |
| 12/14 | 1,387.5 | 1,394.5 | 1,365.5 | 1,389.5 | +2.0 | +0.1 | 2,570,000 |
| 12/13 | 1,377.0 | 1,395.0 | 1,376.0 | 1,387.5 | +1.0 | +0.1 | 1,921,500 |
| 12/12 | 1,397.0 | 1,403.5 | 1,383.5 | 1,386.5 | +1.5 | +0.1 | 1,736,300 |
| 12/11 | 1,375.0 | 1,387.0 | 1,371.5 | 1,385.0 | +26.0 | +1.9 | 1,376,800 |
| 12/8 | 1,362.5 | 1,367.0 | 1,351.5 | 1,359.0 | -14.0 | -1.0 | 2,391,900 |
| 12/7 | 1,394.0 | 1,394.0 | 1,366.0 | 1,373.0 | -26.5 | -1.9 | 2,071,500 |
| 12/6 | 1,379.0 | 1,404.0 | 1,379.0 | 1,399.5 | +21.0 | +1.5 | 1,427,300 |
| 12/5 | 1,380.0 | 1,394.5 | 1,378.5 | 1,378.5 | -5.5 | -0.4 | 1,751,300 |
| 12/4 | 1,416.0 | 1,419.5 | 1,380.5 | 1,384.0 | -21.0 | -1.5 | 2,174,900 |
| 12/1 | 1,435.5 | 1,439.5 | 1,405.0 | 1,405.0 | -19.5 | -1.4 | 1,926,400 |
| 11/30 | 1,430.0 | 1,434.0 | 1,414.0 | 1,424.5 | +2.5 | +0.2 | 1,430,100 |
| 11/29 | 1,449.5 | 1,449.5 | 1,420.0 | 1,422.0 | -28.0 | -1.9 | 1,227,400 |
| 11/28 | 1,444.0 | 1,459.0 | 1,439.0 | 1,450.0 | +22.0 | +1.5 | 1,894,700 |
| 11/27 | 1,434.0 | 1,436.5 | 1,418.0 | 1,428.0 | -6.0 | -0.4 | 1,190,700 |
| 11/24 | 1,425.0 | 1,441.5 | 1,416.0 | 1,434.0 | +24.0 | +1.7 | 1,711,500 |
| 11/22 | 1,395.0 | 1,414.5 | 1,395.0 | 1,410.0 | +15.0 | +1.1 | 1,644,100 |
| 11/21 | 1,431.5 | 1,431.5 | 1,393.0 | 1,395.0 | -47.0 | -3.3 | 3,014,600 |
| 11/20 | 1,425.0 | 1,457.5 | 1,421.0 | 1,442.0 | +21.0 | +1.5 | 1,683,900 |
| 11/17 | 1,396.0 | 1,421.0 | 1,388.5 | 1,421.0 | +23.5 | +1.7 | 1,292,100 |
| 11/16 | 1,407.0 | 1,417.0 | 1,393.0 | 1,397.5 | -19.0 | -1.3 | 1,696,600 |
| 11/15 | 1,390.5 | 1,421.5 | 1,378.0 | 1,416.5 | +29.5 | +2.1 | 2,890,600 |
| 11/14 | 1,398.0 | 1,407.5 | 1,386.0 | 1,387.0 | -11.0 | -0.8 | 2,016,800 |
▶︎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
