日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニコン(7731)の株価時系列情報

ニコン(7731)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/17 2,275 2,282 2,158 2,199 2,433,500
2026/07/16 2,240 2,339 2,227 2,298 1,911,100
2026/07/15 2,295 2,336 2,257 2,281 2,154,000
2026/07/14 2,270 2,296 2,235 2,282 1,643,900
2026/07/13 2,224 2,316 2,219 2,294 1,652,300
2026/07/10 2,173 2,289 2,146 2,233 1,945,200
2026/07/09 2,131 2,162 2,126 2,144 1,153,900
2026/07/08 2,190 2,199 2,124 2,126 1,401,300
2026/07/07 2,244 2,250 2,175 2,182 1,207,200
2026/07/06 2,288 2,290 2,190 2,238 1,110,400
2026/07/03 2,249 2,271 2,175 2,271 1,250,600
2026/07/02 2,215 2,249 2,143 2,221 2,399,000
2026/07/01 2,279 2,316 2,224 2,265 1,984,200
2026/06/30 2,189 2,303 2,129 2,270 3,206,400
2026/06/29 2,176 2,180 2,126 2,152 1,923,600
2026/06/26 2,248 2,266 2,154 2,191 2,127,600
2026/06/25 2,216 2,315 2,185 2,270 1,868,700
2026/06/24 2,096 2,211 2,088 2,166 2,039,700
2026/06/23 2,163 2,182 2,101 2,106 1,574,900
2026/06/22 2,135 2,180 2,124 2,153 1,142,100
2026/06/19 2,124 2,196 2,123 2,153 4,579,200
2026/06/18 2,099 2,158 2,074 2,132 1,925,300
2026/06/17 2,055 2,130 2,041 2,105 1,835,800
2026/06/16 2,121 2,147 2,075 2,100 2,396,900
2026/06/15 2,085 2,090 2,019 2,071 1,814,400
2026/06/12 1,973 2,083 1,952 2,022 3,242,900
2026/06/11 1,800 1,970 1,786 1,939 3,513,400
2026/06/10 1,804 1,837 1,786 1,825 1,335,500
2026/06/09 1,842 1,854 1,783 1,844 1,840,000
2026/06/08 1,906 1,930 1,803 1,825 2,761,400
2026/06/05 1,994 2,000 1,940 1,946 1,670,300
2026/06/04 1,972 2,017 1,952 1,994 2,378,300
2026/06/03 1,849 2,011 1,841 2,002 4,042,900
2026/06/02 1,821 1,853 1,794 1,824 2,398,000
2026/06/01 1,831 1,883 1,805 1,861 1,983,900
2026/05/29 1,940 1,941 1,822 1,845 5,128,700
2026/05/28 1,884 2,010 1,856 1,900 3,791,700
2026/05/27 1,922 1,948 1,885 1,911 2,446,500
2026/05/26 2,027 2,050 1,896 1,954 2,307,700
2026/05/25 1,983 2,082 1,980 2,026 2,724,700
2026/05/22 1,953 1,985 1,919 1,965 2,073,000
2026/05/21 1,932 2,005 1,860 1,966 2,779,400
2026/05/20 2,020 2,042 1,910 1,923 2,160,600
2026/05/19 2,064 2,076 1,996 2,020 2,674,400
2026/05/18 2,220 2,233 2,055 2,086 2,770,100
2026/05/15 2,350 2,390 2,228 2,266 3,068,700
2026/05/14 2,160 2,327 2,136 2,327 4,640,400
2026/05/13 2,110 2,150 2,050 2,142 3,806,700
2026/05/12 1,978 2,194 1,956 2,160 5,319,400
2026/05/11 1,770 1,969 1,757 1,969 5,465,300
2026/05/08 1,876 1,896 1,808 1,881 3,416,500
2026/05/07 1,801 1,879 1,779 1,856 3,319,900
2026/05/01 1,740 1,808 1,732 1,800 3,271,800
2026/04/30 1,688 1,736 1,678 1,727 3,134,700
2026/04/28 1,674 1,706 1,642 1,706 3,223,100
2026/04/27 1,672 1,683 1,618 1,680 3,184,100
2026/04/24 1,669 1,693 1,634 1,675 4,525,200
2026/04/23 1,870 1,878 1,686 1,696 3,595,100
2026/04/22 1,959 1,959 1,890 1,892 2,091,800
2026/04/21 1,950 1,985 1,949 1,978 1,393,800
2026/04/20 1,927 1,950 1,917 1,950 958,200
2026/04/17 1,919 1,933 1,915 1,916 964,300
2026/04/16 1,923 1,957 1,914 1,938 931,400
2026/04/15 1,965 1,983 1,919 1,923 1,102,900
2026/04/14 1,954 1,965 1,940 1,946 722,300
2026/04/13 1,909 1,930 1,900 1,921 834,300
2026/04/10 1,929 1,955 1,898 1,918 1,256,600
2026/04/09 1,980 1,980 1,925 1,927 1,180,100
2026/04/08 2,009 2,010 1,954 1,960 1,604,100
2026/04/07 2,015 2,027 1,927 1,940 1,363,900
2026/04/06 2,000 2,051 1,998 2,019 797,500
2026/04/03 1,980 2,021 1,979 2,018 935,300
2026/03/27 1,950 1,975 1,941 1,968 1,113,700
2026/03/26 1,969 1,972 1,941 1,956 1,050,300
2026/03/25 1,975 1,990 1,950 1,958 1,022,100
2026/03/24 1,964 1,970 1,935 1,953 990,800
2026/03/23 1,905 1,934 1,891 1,925 1,000,400
2026/03/19 1,940 1,965 1,927 1,935 2,677,600
2026/03/18 1,944 1,980 1,938 1,980 805,100
2026/03/17 1,928 1,940 1,913 1,922 977,000
2026/03/16 1,936 1,957 1,924 1,925 990,300
2026/03/13 1,892 1,958 1,892 1,927 1,459,900
2026/03/12 1,924 1,932 1,895 1,932 1,206,000
2026/03/11 1,941 1,966 1,939 1,944 1,011,800
2026/03/10 1,938 1,957 1,891 1,925 1,441,000
2026/03/09 1,867 1,912 1,840 1,898 1,625,200
2026/03/06 1,912 1,980 1,879 1,971 1,114,700
2026/03/05 1,974 1,998 1,939 1,952 1,175,100
2026/03/04 1,950 1,954 1,881 1,927 2,344,900
2026/03/03 1,970 1,997 1,950 1,961 858,800
2026/03/02 2,023 2,025 1,971 1,981 918,300
2026/02/27 1,958 2,007 1,951 1,997 1,099,600
2026/02/26 1,981 1,987 1,957 1,974 1,154,200
2026/02/25 1,975 1,994 1,964 1,973 766,200
2026/02/24 1,952 1,975 1,949 1,975 822,700
2026/02/20 1,950 1,972 1,947 1,964 698,900
2026/02/19 1,950 1,979 1,937 1,970 779,000
2026/02/18 1,950 1,992 1,946 1,950 1,153,100
2026/02/17 1,877 1,951 1,865 1,941 2,134,300
2026/02/16 1,980 1,983 1,837 1,837 1,665,200
2026/02/13 1,946 1,990 1,907 1,970 2,276,000
2026/02/12 1,950 1,959 1,929 1,955 1,955,400
2026/02/10 1,960 1,965 1,933 1,945 2,148,600
2026/02/09 1,944 1,980 1,931 1,954 3,290,500
2026/02/06 1,825 1,900 1,737 1,849 5,887,600
2026/02/05 1,995 1,998 1,925 1,937 2,151,900
2026/02/04 1,979 1,990 1,937 1,955 1,802,400
2026/02/03 1,957 1,982 1,947 1,980 1,253,400
2026/02/02 1,964 1,972 1,921 1,932 1,229,800
2026/01/30 1,899 1,947 1,891 1,941 1,689,400
2026/01/29 1,921 1,942 1,897 1,915 1,510,900
2026/01/28 1,950 1,998 1,933 1,943 1,477,900
2026/01/27 1,898 1,981 1,887 1,950 1,437,500
2026/01/26 1,900 1,949 1,888 1,917 2,451,900
2026/01/23 1,961 1,976 1,937 1,950 1,793,300
2026/01/22 1,837 1,977 1,837 1,950 3,080,600
2026/01/21 1,788 1,837 1,779 1,837 1,349,800
2026/01/20 1,836 1,894 1,835 1,862 1,471,600
2026/01/19 1,823 1,872 1,805 1,867 834,700
2026/01/16 1,840 1,865 1,835 1,843 664,200
2026/01/15 1,860 1,868 1,829 1,848 1,336,200
2026/01/14 1,829 1,872 1,828 1,868 1,104,900
2026/01/13 1,839 1,840 1,803 1,828 1,563,800
2026/01/09 1,802 1,812 1,766 1,788 1,081,200
2026/01/08 1,770 1,800 1,758 1,783 914,000
2026/01/07 1,768 1,806 1,759 1,773 993,500
2026/01/06 1,749 1,775 1,743 1,769 916,200
2026/01/05 1,743 1,761 1,740 1,743 843,800
2025/12/30 1,740 1,754 1,728 1,744 695,400
2025/12/29 1,742 1,767 1,738 1,740 868,200
2025/12/26 1,740 1,761 1,738 1,757 682,600
2025/12/25 1,740 1,743 1,728 1,733 443,500
2025/12/24 1,741 1,764 1,720 1,720 805,200
2025/12/23 1,714 1,746 1,714 1,738 779,800
2025/12/22 1,719 1,738 1,710 1,729 1,014,900
2025/12/19 1,708 1,742 1,701 1,704 1,735,000
2025/12/18 1,708 1,716 1,689 1,693 912,800
2025/12/17 1,764 1,766 1,718 1,723 983,300
2025/12/16 1,806 1,813 1,773 1,773 822,600
2025/12/15 1,820 1,834 1,810 1,824 548,800
2025/12/12 1,864 1,866 1,822 1,830 1,178,500
2025/12/11 1,842 1,848 1,820 1,848 783,100
2025/12/10 1,849 1,873 1,825 1,834 768,700
2025/12/09 1,851 1,876 1,851 1,860 1,057,700
2025/12/08 1,868 1,879 1,850 1,862 924,000
2025/12/05 1,853 1,862 1,834 1,836 924,700
2025/12/04 1,809 1,851 1,804 1,848 945,400
2025/12/03 1,800 1,832 1,800 1,812 854,200
2025/12/02 1,855 1,857 1,802 1,806 791,200
2025/12/01 1,811 1,865 1,809 1,855 1,388,800
2025/11/28 1,835 1,836 1,799 1,807 1,262,100
2025/11/27 1,800 1,828 1,788 1,819 1,164,100
2025/11/26 1,774 1,802 1,761 1,800 2,027,600
2025/11/25 1,752 1,780 1,743 1,771 1,951,900
2025/11/21 1,716 1,771 1,716 1,749 2,176,400
2025/11/20 1,805 1,818 1,715 1,736 2,164,700
2025/11/19 1,748 1,786 1,745 1,786 1,748,100
2025/11/18 1,778 1,802 1,758 1,758 1,911,700
2025/11/17 1,810 1,814 1,786 1,800 1,540,100
2025/11/14 1,795 1,806 1,780 1,800 1,330,800
2025/11/13 1,800 1,805 1,788 1,800 1,381,600
2025/11/12 1,776 1,802 1,770 1,795 2,316,100
2025/11/11 1,794 1,804 1,765 1,776 2,126,900
2025/11/10 1,780 1,802 1,775 1,787 2,053,000
2025/11/07 1,710 1,793 1,709 1,765 3,539,400
2025/11/06 1,800 1,815 1,788 1,800 1,638,900
2025/11/05 1,800 1,812 1,762 1,801 2,562,700
2025/11/04 1,805 1,835 1,799 1,806 1,842,700
2025/10/31 1,803 1,820 1,796 1,802 1,683,600
2025/10/30 1,799 1,820 1,788 1,815 5,355,600
2025/10/29 1,838 1,839 1,804 1,817 1,280,800
2025/10/28 1,869 1,869 1,831 1,839 929,500
2025/10/27 1,885 1,910 1,872 1,883 1,195,300
2025/10/24 1,878 1,894 1,861 1,885 1,330,100
2025/10/23 1,854 1,859 1,826 1,857 1,285,800
2025/10/22 1,811 1,855 1,806 1,848 873,300
2025/10/21 1,832 1,847 1,811 1,825 878,600
2025/10/20 1,841 1,842 1,802 1,824 1,025,200
2025/10/17 1,800 1,814 1,796 1,801 1,068,000
2025/10/16 1,836 1,842 1,806 1,808 1,495,400
2025/10/15 1,796 1,803 1,780 1,800 1,321,800
2025/10/14 1,778 1,810 1,761 1,776 2,161,900
2025/10/10 1,894 1,894 1,815 1,818 1,901,900
2025/10/09 1,891 1,934 1,873 1,910 1,674,800
2025/10/08 1,850 1,890 1,842 1,874 2,080,400
2025/10/07 1,853 1,886 1,817 1,862 3,210,600
2025/10/06 1,780 1,840 1,749 1,824 3,869,400
2025/10/03 1,739 1,758 1,732 1,738 1,817,900
2025/10/02 1,691 1,764 1,689 1,748 2,737,900
2025/10/01 1,722 1,722 1,670 1,685 1,946,500
2025/09/30 1,715 1,736 1,706 1,725 1,908,200
2025/09/29 1,737 1,751 1,707 1,710 1,761,800
2025/09/26 1,778 1,784 1,756 1,769 2,314,200
2025/09/25 1,800 1,815 1,787 1,795 2,016,800
2025/09/24 1,826 1,826 1,783 1,800 1,931,800
2025/09/22 1,835 1,859 1,819 1,839 1,830,800
2025/09/19 1,879 1,942 1,826 1,880 6,374,100
2025/09/18 1,750 1,782 1,738 1,761 1,807,400
2025/09/17 1,750 1,754 1,720 1,739 1,961,100
2025/09/16 1,750 1,773 1,739 1,760 2,183,400

このページの先頭へ