7731東証P貸借
業種 精密機器
ニコン 株価時系列データ
PTS
1,636.5
円
(10:07)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,692.0 | 1,704.5 | 1,616.0 | 1,636.5 | -51.5 | -3.1 | 4,848,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 688.0 | 689.0 | 634.0 | 669.0 | -21.0 | -3.0 | 49,251,900 |
| 11/27 | 690.0 | 721.0 | 679.0 | 690.0 | -2.0 | -0.3 | 18,106,700 |
| 11/20 | 737.0 | 746.0 | 683.0 | 692.0 | -31.0 | -4.3 | 21,238,700 |
| 11/13 | 687.0 | 759.0 | 668.0 | 723.0 | +43.0 | +6.3 | 24,091,900 |
| 11/6 | 641.0 | 691.0 | 641.0 | 680.0 | +51.0 | +8.1 | 18,271,400 |
| 10/30 | 660.0 | 665.0 | 625.0 | 629.0 | -27.0 | -4.1 | 15,349,500 |
| 10/23 | 637.0 | 658.0 | 620.0 | 656.0 | +27.0 | +4.3 | 14,285,400 |
| 10/16 | 700.0 | 700.0 | 629.0 | 629.0 | -63.0 | -9.1 | 16,164,500 |
| 10/9 | 712.0 | 724.0 | 687.0 | 692.0 | -2.0 | -0.3 | 11,728,600 |
| 10/2 | 693.0 | 726.0 | 687.0 | 694.0 | +10.0 | +1.5 | 15,416,900 |
| 9/25 | 712.0 | 720.0 | 680.0 | 684.0 | -47.0 | -6.4 | 12,366,800 |
| 9/18 | 772.0 | 782.0 | 729.0 | 731.0 | -34.0 | -4.4 | 12,287,700 |
| 9/11 | 776.0 | 794.0 | 740.0 | 765.0 | -17.0 | -2.2 | 11,423,500 |
| 9/4 | 830.0 | 850.0 | 765.0 | 782.0 | -34.0 | -4.2 | 14,798,400 |
| 8/28 | 830.0 | 858.0 | 798.0 | 816.0 | -11.0 | -1.3 | 13,374,400 |
| 8/21 | 834.0 | 850.0 | 804.0 | 827.0 | -17.0 | -2.0 | 11,902,500 |
| 8/14 | 765.0 | 851.0 | 764.0 | 844.0 | +109.0 | +14.8 | 18,216,900 |
| 8/7 | 750.0 | 802.0 | 705.0 | 735.0 | +1.0 | +0.1 | 16,928,700 |
| 7/31 | 894.0 | 894.0 | 732.0 | 734.0 | -175.0 | -19.3 | 21,526,100 |
| 7/22 | 910.0 | 925.0 | 893.0 | 909.0 | -8.0 | -0.9 | 5,760,400 |
| 7/17 | 858.0 | 969.0 | 857.0 | 917.0 | +83.0 | +10.0 | 14,418,400 |
| 7/10 | 885.0 | 909.0 | 834.0 | 834.0 | -46.0 | -5.2 | 10,374,000 |
| 7/3 | 896.0 | 914.0 | 865.0 | 880.0 | -36.0 | -3.9 | 10,137,900 |
| 6/26 | 957.0 | 964.0 | 911.0 | 916.0 | -47.0 | -4.9 | 9,003,100 |
| 6/19 | 945.0 | 974.0 | 923.0 | 963.0 | +6.0 | +0.6 | 12,701,900 |
| 6/12 | 1,037.0 | 1,083.0 | 936.0 | 957.0 | -59.0 | -5.8 | 14,452,700 |
| 6/5 | 990.0 | 1,050.0 | 973.0 | 1,016.0 | +26.0 | +2.6 | 13,964,600 |
| 5/29 | 982.0 | 1,089.0 | 966.0 | 990.0 | +28.0 | +2.9 | 18,301,700 |
| 5/22 | 931.0 | 983.0 | 918.0 | 962.0 | +31.0 | +3.3 | 8,077,000 |
| 5/15 | 986.0 | 1,003.0 | 912.0 | 931.0 | -53.0 | -5.4 | 11,606,000 |
▶︎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
