7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
1,651.4
円
取引時間外
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,692.0 | 1,704.5 | 1,636.5 | 1,649.0 | -39.0 | -2.3 | 4,266,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,683.5 | 1,724.0 | 1,626.5 | 1,667.5 | -26.0 | -1.5 | 7,093,400 |
| 5/10 | 1,642.0 | 1,719.5 | 1,591.0 | 1,693.5 | +57.5 | +3.5 | 10,685,200 |
| 5/2 | 1,643.0 | 1,649.5 | 1,607.5 | 1,636.0 | +28.5 | +1.8 | 6,520,900 |
| 4/26 | 1,545.0 | 1,748.0 | 1,541.5 | 1,607.5 | +86.5 | +5.7 | 19,912,500 |
| 4/19 | 1,560.5 | 1,573.5 | 1,499.5 | 1,521.0 | -56.0 | -3.6 | 9,806,600 |
| 4/12 | 1,535.5 | 1,587.5 | 1,525.0 | 1,577.0 | +52.0 | +3.4 | 8,081,400 |
| 4/5 | 1,551.5 | 1,583.5 | 1,508.0 | 1,525.0 | -6.0 | -0.4 | 10,415,300 |
| 3/29 | 1,626.5 | 1,627.0 | 1,515.5 | 1,531.0 | -97.5 | -6.0 | 8,687,600 |
| 3/22 | 1,546.0 | 1,680.0 | 1,546.0 | 1,628.5 | +91.5 | +6.0 | 8,856,900 |
| 3/15 | 1,560.0 | 1,576.5 | 1,516.5 | 1,537.0 | -33.0 | -2.1 | 9,784,000 |
| 3/8 | 1,549.5 | 1,580.0 | 1,538.0 | 1,570.0 | +30.5 | +2.0 | 11,602,100 |
| 3/1 | 1,558.0 | 1,559.0 | 1,472.5 | 1,539.5 | -23.0 | -1.5 | 13,044,300 |
| 2/22 | 1,508.0 | 1,596.0 | 1,499.5 | 1,562.5 | +75.5 | +5.1 | 13,566,500 |
| 2/16 | 1,451.5 | 1,516.5 | 1,432.0 | 1,487.0 | +57.5 | +4.0 | 14,643,900 |
| 2/9 | 1,485.0 | 1,543.5 | 1,428.5 | 1,429.5 | -44.5 | -3.0 | 16,792,700 |
| 2/2 | 1,499.5 | 1,522.0 | 1,441.5 | 1,474.0 | -17.0 | -1.1 | 11,053,400 |
| 1/26 | 1,471.5 | 1,508.0 | 1,459.5 | 1,491.0 | +20.0 | +1.4 | 11,351,400 |
| 1/19 | 1,460.0 | 1,481.0 | 1,442.5 | 1,471.0 | +5.0 | +0.3 | 10,973,100 |
| 1/12 | 1,449.0 | 1,511.0 | 1,426.0 | 1,466.0 | +35.5 | +2.5 | 7,662,900 |
| 1/5 | 1,366.0 | 1,435.0 | 1,350.5 | 1,430.5 | +34.5 | +2.5 | 4,052,400 |
| 12/29 | 1,423.0 | 1,423.0 | 1,386.0 | 1,396.0 | +0.5 | +0.0 | 4,272,300 |
| 12/22 | 1,377.0 | 1,418.0 | 1,353.0 | 1,395.5 | +0.5 | +0.0 | 6,326,200 |
| 12/15 | 1,375.0 | 1,406.5 | 1,365.5 | 1,395.0 | +36.0 | +2.7 | 9,464,900 |
| 12/8 | 1,416.0 | 1,419.5 | 1,351.5 | 1,359.0 | -46.0 | -3.3 | 9,816,900 |
| 12/1 | 1,434.0 | 1,459.0 | 1,405.0 | 1,405.0 | -29.0 | -2.0 | 7,669,300 |
| 11/24 | 1,425.0 | 1,457.5 | 1,393.0 | 1,434.0 | +13.0 | +0.9 | 8,054,100 |
| 11/17 | 1,390.0 | 1,421.5 | 1,374.0 | 1,421.0 | +44.5 | +3.2 | 11,827,300 |
| 11/10 | 1,473.5 | 1,550.5 | 1,335.5 | 1,376.5 | -82.5 | -5.7 | 16,548,200 |
| 11/2 | 1,401.0 | 1,483.0 | 1,387.5 | 1,459.0 | +14.0 | +1.0 | 8,790,300 |
| 10/27 | 1,494.0 | 1,499.5 | 1,417.0 | 1,445.0 | -45.0 | -3.0 | 10,751,300 |
▶︎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
