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
2013/12/30 1,988 2,033 1,986 2,009 3,897,200
2013/12/27 1,972 1,988 1,965 1,983 2,269,500
2013/12/26 1,980 1,988 1,950 1,962 3,217,800
2013/12/25 1,970 1,975 1,957 1,973 1,720,700
2013/12/24 1,985 1,994 1,957 1,964 2,580,200
2013/12/20 1,966 1,989 1,965 1,989 3,820,400
2013/12/19 1,964 1,988 1,962 1,967 2,700,900
2013/12/18 1,921 1,955 1,919 1,944 2,761,500
2013/12/17 1,934 1,942 1,911 1,920 2,768,200
2013/12/16 1,951 1,954 1,913 1,929 2,320,100
2013/12/13 1,933 1,973 1,921 1,952 4,914,100
2013/12/12 1,966 1,966 1,912 1,938 4,434,100
2013/12/11 2,010 2,041 1,961 1,984 4,043,300
2013/12/10 1,988 2,010 1,986 2,004 3,164,000
2013/12/09 1,968 1,989 1,968 1,983 2,859,300
2013/12/06 1,910 1,958 1,904 1,951 3,468,800
2013/12/05 1,930 1,953 1,916 1,924 4,362,800
2013/12/04 1,920 1,935 1,896 1,929 3,694,100
2013/12/03 1,930 1,945 1,918 1,934 3,452,800
2013/12/02 1,931 1,943 1,915 1,926 4,454,300
2013/11/29 1,939 1,947 1,922 1,942 3,047,700
2013/11/28 1,950 1,964 1,926 1,942 4,189,100
2013/11/27 1,890 1,940 1,885 1,922 7,722,900
2013/11/26 1,875 1,887 1,865 1,873 3,542,700
2013/11/25 1,835 1,888 1,835 1,881 4,886,800
2013/11/22 1,818 1,830 1,809 1,816 4,222,800
2013/11/21 1,772 1,805 1,770 1,793 3,895,400
2013/11/20 1,777 1,807 1,750 1,754 3,086,100
2013/11/19 1,762 1,775 1,751 1,767 3,382,700
2013/11/18 1,776 1,778 1,736 1,764 3,510,200
2013/11/15 1,762 1,789 1,758 1,779 2,577,000
2013/11/14 1,725 1,764 1,719 1,742 2,909,200
2013/11/13 1,715 1,728 1,707 1,720 2,259,400
2013/11/12 1,730 1,730 1,694 1,713 4,079,700
2013/11/11 1,725 1,737 1,708 1,731 2,963,800
2013/11/08 1,710 1,728 1,678 1,725 5,935,500
2013/11/07 1,785 1,815 1,780 1,790 3,119,300
2013/11/06 1,734 1,791 1,734 1,759 2,062,500
2013/11/05 1,746 1,766 1,712 1,734 3,033,000
2013/11/01 1,829 1,847 1,744 1,769 4,709,000
2013/10/31 1,839 1,842 1,806 1,810 1,567,900
2013/10/30 1,844 1,848 1,832 1,839 1,552,800
2013/10/29 1,834 1,836 1,811 1,830 1,646,100
2013/10/28 1,833 1,847 1,825 1,838 2,010,200
2013/10/25 1,881 1,883 1,810 1,816 4,267,100
2013/10/24 1,868 1,885 1,843 1,882 2,804,100
2013/10/23 1,892 1,904 1,865 1,871 5,029,800
2013/10/22 1,845 1,877 1,843 1,863 2,980,700
2013/10/21 1,838 1,850 1,836 1,840 2,473,500
2013/10/18 1,821 1,839 1,810 1,833 3,188,800
2013/10/17 1,830 1,833 1,813 1,815 2,861,600
2013/10/16 1,793 1,809 1,784 1,799 2,527,900
2013/10/15 1,819 1,823 1,761 1,783 5,587,500
2013/10/11 1,800 1,839 1,788 1,821 9,090,500
2013/10/10 1,727 1,751 1,710 1,748 4,869,000
2013/10/09 1,681 1,718 1,676 1,714 3,733,800
2013/10/08 1,684 1,686 1,671 1,678 3,705,100
2013/10/07 1,693 1,701 1,669 1,688 2,394,300
2013/10/04 1,687 1,701 1,664 1,692 2,920,500
2013/10/03 1,695 1,707 1,686 1,693 3,105,800
2013/10/02 1,715 1,732 1,690 1,697 3,834,600
2013/10/01 1,714 1,721 1,701 1,711 2,925,700
2013/09/30 1,730 1,731 1,702 1,713 3,406,000
2013/09/27 1,748 1,761 1,734 1,744 3,461,700
2013/09/26 1,740 1,742 1,705 1,725 3,211,600
2013/09/25 1,779 1,779 1,738 1,740 3,108,800
2013/09/24 1,803 1,805 1,752 1,768 4,962,500
2013/09/20 1,701 1,818 1,700 1,809 10,886,500
2013/09/19 1,693 1,705 1,682 1,700 3,415,200
2013/09/18 1,660 1,685 1,652 1,671 3,441,400
2013/09/17 1,657 1,669 1,647 1,647 2,441,700
2013/09/13 1,648 1,652 1,637 1,646 4,356,200
2013/09/12 1,650 1,657 1,646 1,651 2,109,300
2013/09/11 1,650 1,663 1,644 1,647 2,612,900
2013/09/10 1,659 1,659 1,643 1,646 2,817,500
2013/09/09 1,677 1,683 1,633 1,641 3,761,500
2013/09/06 1,654 1,659 1,633 1,639 1,758,400
2013/09/05 1,654 1,663 1,637 1,653 2,932,100
2013/09/04 1,647 1,669 1,632 1,653 2,537,000
2013/09/03 1,635 1,650 1,626 1,650 4,096,100
2013/09/02 1,661 1,661 1,607 1,612 4,127,200
2013/08/30 1,673 1,695 1,657 1,660 3,994,000
2013/08/29 1,671 1,677 1,650 1,657 3,529,100
2013/08/28 1,666 1,685 1,654 1,678 2,858,100
2013/08/27 1,711 1,711 1,682 1,686 3,402,900
2013/08/26 1,708 1,714 1,696 1,702 2,754,000
2013/08/23 1,700 1,720 1,690 1,704 4,398,500
2013/08/22 1,695 1,695 1,675 1,682 3,507,500
2013/08/21 1,700 1,704 1,694 1,701 5,068,900
2013/08/20 1,728 1,738 1,690 1,694 5,919,900
2013/08/19 1,710 1,734 1,707 1,729 4,701,700
2013/08/16 1,709 1,709 1,684 1,700 4,628,300
2013/08/15 1,745 1,749 1,702 1,720 12,212,000
2013/08/14 1,694 1,696 1,675 1,688 5,322,700
2013/08/13 1,700 1,709 1,668 1,689 6,751,700
2013/08/12 1,727 1,735 1,666 1,687 10,659,000
2013/08/09 1,870 1,870 1,685 1,726 22,539,100
2013/08/08 2,040 2,064 2,003 2,014 3,134,000
2013/08/07 2,093 2,096 2,033 2,040 2,701,800
2013/08/06 2,066 2,111 2,039 2,110 3,455,100
2013/08/05 2,050 2,084 2,036 2,066 2,614,400
2013/08/02 2,075 2,084 2,012 2,049 4,417,200
2013/08/01 2,037 2,049 2,013 2,049 3,440,400
2013/07/31 2,076 2,076 2,028 2,049 3,042,800
2013/07/30 2,080 2,108 2,063 2,093 2,849,500
2013/07/29 2,056 2,111 2,050 2,084 3,913,300
2013/07/26 2,143 2,148 2,065 2,080 4,675,300
2013/07/25 2,201 2,202 2,141 2,161 5,356,200
2013/07/24 2,277 2,293 2,251 2,268 1,745,300
2013/07/23 2,285 2,325 2,270 2,283 2,964,000
2013/07/22 2,291 2,300 2,259 2,298 2,116,100
2013/07/19 2,328 2,345 2,250 2,266 3,545,900
2013/07/18 2,277 2,313 2,266 2,312 2,483,400
2013/07/17 2,254 2,287 2,241 2,278 2,392,700
2013/07/16 2,293 2,310 2,277 2,287 1,834,600
2013/07/12 2,235 2,300 2,235 2,256 4,447,100
2013/07/11 2,280 2,284 2,211 2,228 4,614,000
2013/07/10 2,325 2,342 2,293 2,314 2,335,800
2013/07/09 2,359 2,359 2,291 2,325 2,895,500
2013/07/08 2,379 2,388 2,324 2,334 2,380,000
2013/07/05 2,318 2,358 2,317 2,346 2,887,100
2013/07/04 2,344 2,397 2,295 2,302 4,842,700
2013/07/03 2,330 2,339 2,292 2,312 2,560,700
2013/07/02 2,287 2,300 2,255 2,300 2,809,500
2013/07/01 2,320 2,324 2,225 2,271 3,660,100
2013/06/28 2,318 2,368 2,306 2,314 3,006,300
2013/06/27 2,297 2,344 2,281 2,300 2,045,800
2013/06/26 2,343 2,364 2,275 2,284 1,470,700
2013/06/25 2,327 2,379 2,273 2,317 2,497,400
2013/06/24 2,394 2,394 2,303 2,315 2,060,300
2013/06/21 2,289 2,389 2,253 2,356 3,542,100
2013/06/20 2,426 2,432 2,302 2,327 5,516,600
2013/06/19 2,468 2,486 2,442 2,470 1,974,500
2013/06/18 2,425 2,463 2,404 2,429 1,339,200
2013/06/17 2,361 2,441 2,342 2,434 1,686,300
2013/06/14 2,428 2,475 2,370 2,381 3,852,200
2013/06/13 2,464 2,465 2,360 2,389 2,865,200
2013/06/12 2,431 2,531 2,412 2,526 2,262,100
2013/06/11 2,537 2,566 2,468 2,485 2,595,900
2013/06/10 2,513 2,587 2,503 2,574 2,088,700
2013/06/07 2,400 2,508 2,369 2,463 2,965,200
2013/06/06 2,430 2,535 2,415 2,465 3,219,200
2013/06/05 2,611 2,615 2,463 2,467 3,505,700
2013/06/04 2,552 2,612 2,515 2,599 3,340,400
2013/06/03 2,657 2,665 2,588 2,589 4,505,700
2013/05/31 2,715 2,788 2,700 2,704 2,952,600
2013/05/30 2,700 2,731 2,663 2,694 4,403,200
2013/05/29 2,797 2,798 2,704 2,718 2,895,800
2013/05/28 2,724 2,808 2,718 2,760 3,254,600
2013/05/27 2,790 2,852 2,764 2,773 2,988,200
2013/05/24 2,790 2,892 2,698 2,832 5,197,000
2013/05/23 2,900 2,971 2,714 2,723 5,724,700
2013/05/22 2,892 2,945 2,848 2,866 2,470,400
2013/05/21 2,817 2,914 2,806 2,878 3,831,700
2013/05/20 2,800 2,842 2,790 2,826 2,246,900
2013/05/17 2,819 2,819 2,756 2,795 2,872,600
2013/05/16 2,763 2,835 2,754 2,830 5,076,800
2013/05/15 2,644 2,748 2,629 2,729 6,753,300
2013/05/14 2,590 2,615 2,562 2,568 2,906,500
2013/05/13 2,530 2,627 2,529 2,611 6,252,200
2013/05/10 2,532 2,537 2,436 2,500 14,924,600
2013/05/09 2,204 2,208 2,172 2,182 2,385,100
2013/05/08 2,178 2,208 2,173 2,193 2,741,300
2013/05/07 2,175 2,194 2,169 2,172 3,380,900
2013/05/02 2,106 2,114 2,089 2,113 2,533,300
2013/05/01 2,108 2,118 2,095 2,106 1,858,700
2013/04/30 2,145 2,147 2,082 2,118 3,260,500
2013/04/26 2,184 2,190 2,125 2,155 4,787,600
2013/04/25 2,200 2,235 2,144 2,167 6,281,700
2013/04/24 2,245 2,272 2,230 2,249 3,322,000
2013/04/23 2,200 2,215 2,184 2,206 1,346,200
2013/04/22 2,209 2,228 2,196 2,203 1,889,800
2013/04/19 2,135 2,185 2,121 2,173 2,509,900
2013/04/18 2,180 2,180 2,124 2,125 2,458,300
2013/04/17 2,157 2,184 2,146 2,170 1,839,300
2013/04/16 2,141 2,173 2,121 2,150 2,201,400
2013/04/15 2,200 2,232 2,171 2,182 2,405,100
2013/04/12 2,248 2,249 2,197 2,228 3,758,400
2013/04/11 2,244 2,250 2,194 2,225 4,019,300
2013/04/10 2,142 2,228 2,135 2,199 4,170,900
2013/04/09 2,130 2,144 2,105 2,130 3,538,000
2013/04/08 2,170 2,177 2,093 2,107 5,116,400
2013/04/05 2,219 2,246 2,127 2,130 6,682,300
2013/04/04 2,100 2,149 2,066 2,148 3,874,200
2013/04/03 2,142 2,153 2,100 2,130 3,514,000
2013/04/02 2,160 2,161 2,072 2,152 5,737,600
2013/04/01 2,235 2,264 2,221 2,222 3,259,400
2013/03/29 2,199 2,249 2,187 2,231 2,796,200
2013/03/28 2,236 2,243 2,185 2,205 3,883,500
2013/03/27 2,263 2,264 2,219 2,235 3,477,200
2013/03/26 2,278 2,278 2,241 2,249 3,372,500
2013/03/25 2,302 2,312 2,272 2,292 3,383,000
2013/03/22 2,298 2,302 2,246 2,252 3,844,900
2013/03/21 2,352 2,377 2,313 2,326 3,975,600
2013/03/19 2,290 2,342 2,289 2,331 4,855,600
2013/03/18 2,250 2,298 2,232 2,255 5,152,700
2013/03/15 2,256 2,298 2,243 2,262 8,393,600
2013/03/14 2,150 2,220 2,144 2,206 8,198,500
2013/03/13 2,061 2,173 2,056 2,118 8,960,800
2013/03/12 2,039 2,063 2,035 2,053 4,746,600
2013/03/11 2,051 2,053 2,024 2,031 3,979,300
2013/03/08 2,050 2,066 2,041 2,050 7,909,900
2013/03/07 2,065 2,085 2,043 2,044 4,546,500
2013/03/06 2,030 2,054 2,008 2,044 4,803,700
2013/03/05 2,015 2,040 1,980 2,024 5,024,100
2013/03/04 2,055 2,056 2,012 2,016 4,370,600
2013/03/01 2,071 2,076 2,051 2,064 2,570,400
2013/02/28 2,079 2,084 2,048 2,080 4,871,600
2013/02/27 2,072 2,086 2,051 2,071 3,464,400
2013/02/26 2,092 2,108 2,073 2,078 4,422,800
2013/02/25 2,156 2,168 2,135 2,152 2,881,100
2013/02/22 2,100 2,118 2,063 2,117 3,541,900
2013/02/21 2,130 2,142 2,112 2,122 2,659,900
2013/02/20 2,155 2,164 2,133 2,140 3,759,900
2013/02/19 2,134 2,157 2,120 2,147 3,616,700
2013/02/18 2,140 2,163 2,125 2,141 4,711,500
2013/02/15 2,091 2,133 2,086 2,118 5,417,200
2013/02/14 2,070 2,108 2,052 2,095 4,471,000
2013/02/13 2,098 2,127 2,046 2,079 5,976,700
2013/02/12 2,100 2,139 2,085 2,088 6,575,700
2013/02/08 2,100 2,169 2,061 2,077 17,858,000
2013/02/07 2,139 2,214 2,139 2,139 29,842,700
2013/02/06 2,615 2,685 2,574 2,639 4,691,700
2013/02/05 2,549 2,625 2,532 2,591 3,376,500
2013/02/04 2,612 2,615 2,567 2,593 1,734,300
2013/02/01 2,615 2,637 2,562 2,577 2,355,600
2013/01/31 2,600 2,637 2,572 2,611 2,426,300
2013/01/30 2,580 2,595 2,555 2,588 2,212,500
2013/01/29 2,531 2,600 2,529 2,585 1,890,800
2013/01/28 2,575 2,580 2,535 2,551 2,336,100
2013/01/25 2,620 2,624 2,543 2,574 3,901,700
2013/01/24 2,530 2,592 2,511 2,583 2,191,600
2013/01/23 2,561 2,615 2,554 2,558 2,384,400
2013/01/22 2,649 2,677 2,591 2,637 3,177,700
2013/01/21 2,700 2,710 2,632 2,634 2,942,300
2013/01/18 2,679 2,700 2,641 2,675 4,905,000
2013/01/17 2,553 2,606 2,473 2,529 3,312,200
2013/01/16 2,600 2,639 2,527 2,538 4,701,600
2013/01/15 2,747 2,750 2,642 2,661 3,915,700
2013/01/11 2,699 2,740 2,678 2,721 3,052,400
2013/01/10 2,613 2,643 2,602 2,633 1,494,800
2013/01/09 2,536 2,618 2,517 2,592 1,673,000
2013/01/08 2,600 2,639 2,560 2,567 2,644,400
2013/01/07 2,695 2,698 2,605 2,611 2,205,200
2013/01/04 2,676 2,692 2,642 2,656 2,365,800

このページの先頭へ