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) |
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 | 5,520,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,538.0 | 1,538.5 | 1,475.5 | 1,490.0 | -75.5 | -4.8 | 7,728,800 |
| 10/13 | 1,529.0 | 1,592.0 | 1,516.0 | 1,565.5 | +60.5 | +4.0 | 5,990,500 |
| 10/6 | 1,594.5 | 1,602.0 | 1,475.5 | 1,505.0 | -71.5 | -4.5 | 9,009,900 |
| 9/29 | 1,661.5 | 1,667.0 | 1,568.5 | 1,576.5 | -82.0 | -4.9 | 10,942,600 |
| 9/22 | 1,645.0 | 1,672.5 | 1,609.0 | 1,658.5 | +1.0 | +0.1 | 8,276,600 |
| 9/15 | 1,575.5 | 1,682.5 | 1,545.0 | 1,657.5 | +88.5 | +5.6 | 11,872,900 |
| 9/8 | 1,586.0 | 1,626.0 | 1,563.5 | 1,569.0 | -15.0 | -1.0 | 10,270,800 |
| 9/1 | 1,549.5 | 1,591.0 | 1,543.5 | 1,584.0 | +37.0 | +2.4 | 7,493,800 |
| 8/25 | 1,518.5 | 1,585.0 | 1,505.0 | 1,547.0 | +48.5 | +3.2 | 8,483,500 |
| 8/18 | 1,570.0 | 1,578.5 | 1,467.0 | 1,498.5 | -83.5 | -5.3 | 11,983,000 |
| 8/10 | 1,797.5 | 1,851.0 | 1,446.0 | 1,582.0 | -242.0 | -13.3 | 19,908,900 |
| 8/4 | 1,854.5 | 1,905.0 | 1,802.0 | 1,824.0 | -6.0 | -0.3 | 7,728,000 |
| 7/28 | 1,807.5 | 1,844.5 | 1,784.0 | 1,830.0 | +33.0 | +1.8 | 8,756,600 |
| 7/21 | 1,841.5 | 1,859.0 | 1,784.5 | 1,797.0 | -37.0 | -2.0 | 8,739,800 |
| 7/14 | 1,832.0 | 1,850.0 | 1,806.5 | 1,834.0 | +7.0 | +0.4 | 9,002,200 |
| 7/7 | 1,878.0 | 1,943.5 | 1,827.0 | 1,827.0 | -30.5 | -1.6 | 9,000,800 |
| 6/30 | 1,822.0 | 1,912.0 | 1,802.5 | 1,857.5 | +75.5 | +4.2 | 11,339,000 |
| 6/23 | 1,828.5 | 1,863.5 | 1,768.5 | 1,782.0 | -47.0 | -2.6 | 15,194,900 |
| 6/16 | 1,590.0 | 1,829.0 | 1,573.5 | 1,829.0 | +251.5 | +15.9 | 14,079,000 |
| 6/9 | 1,582.0 | 1,608.0 | 1,557.0 | 1,577.5 | +19.5 | +1.3 | 9,048,500 |
| 6/2 | 1,571.0 | 1,602.0 | 1,531.0 | 1,558.0 | +27.0 | +1.8 | 10,011,700 |
| 5/26 | 1,547.0 | 1,578.0 | 1,528.0 | 1,531.0 | -31.0 | -2.0 | 8,829,200 |
| 5/19 | 1,470.0 | 1,564.0 | 1,448.0 | 1,562.0 | +81.0 | +5.5 | 11,998,500 |
| 5/12 | 1,439.0 | 1,489.0 | 1,398.0 | 1,481.0 | +57.0 | +4.0 | 11,380,400 |
| 5/2 | 1,405.0 | 1,427.0 | 1,398.0 | 1,424.0 | +28.0 | +2.0 | 3,778,900 |
| 4/28 | 1,344.0 | 1,399.0 | 1,322.0 | 1,396.0 | +56.0 | +4.2 | 11,298,300 |
| 4/21 | 1,280.0 | 1,345.0 | 1,276.0 | 1,340.0 | +60.0 | +4.7 | 9,906,100 |
| 4/14 | 1,289.0 | 1,315.0 | 1,273.0 | 1,280.0 | -1.0 | -0.1 | 8,562,300 |
| 4/7 | 1,360.0 | 1,363.0 | 1,271.0 | 1,281.0 | -74.0 | -5.5 | 11,837,200 |
| 3/31 | 1,334.0 | 1,383.0 | 1,318.0 | 1,355.0 | +31.0 | +2.3 | 9,341,800 |
▶︎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
