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
2017/12/29 2,279 2,291 2,270 2,270 685,600
2017/12/28 2,293 2,309 2,273 2,278 1,133,600
2017/12/27 2,290 2,305 2,279 2,286 761,900
2017/12/26 2,282 2,303 2,282 2,300 847,100
2017/12/25 2,290 2,295 2,282 2,293 439,800
2017/12/22 2,276 2,290 2,270 2,290 954,700
2017/12/21 2,292 2,292 2,255 2,277 1,246,300
2017/12/20 2,273 2,302 2,270 2,298 1,466,000
2017/12/19 2,272 2,280 2,259 2,271 1,005,400
2017/12/18 2,266 2,284 2,255 2,278 1,456,700
2017/12/15 2,263 2,272 2,241 2,249 2,252,500
2017/12/14 2,305 2,315 2,254 2,257 2,371,800
2017/12/13 2,326 2,329 2,286 2,313 2,594,800
2017/12/12 2,330 2,355 2,311 2,328 1,647,000
2017/12/11 2,301 2,334 2,297 2,331 1,222,000
2017/12/08 2,300 2,320 2,283 2,303 3,439,100
2017/12/07 2,229 2,267 2,223 2,265 2,705,800
2017/12/06 2,215 2,233 2,201 2,218 2,714,500
2017/12/05 2,240 2,252 2,218 2,237 2,698,300
2017/12/04 2,275 2,283 2,242 2,263 1,560,000
2017/12/01 2,238 2,275 2,235 2,266 2,160,500
2017/11/30 2,208 2,240 2,198 2,227 4,935,500
2017/11/29 2,273 2,282 2,186 2,194 2,908,000
2017/11/28 2,254 2,262 2,222 2,249 1,824,800
2017/11/27 2,290 2,290 2,256 2,261 1,498,500
2017/11/24 2,258 2,290 2,251 2,284 1,710,300
2017/11/22 2,299 2,316 2,270 2,275 2,564,200
2017/11/21 2,296 2,304 2,282 2,288 1,434,200
2017/11/20 2,279 2,293 2,263 2,271 1,825,200
2017/11/17 2,334 2,345 2,278 2,285 3,594,800
2017/11/16 2,258 2,309 2,252 2,306 2,472,800
2017/11/15 2,292 2,300 2,246 2,253 3,440,900
2017/11/14 2,333 2,359 2,329 2,342 2,497,900
2017/11/13 2,357 2,368 2,334 2,335 2,527,500
2017/11/10 2,317 2,358 2,306 2,349 3,923,800
2017/11/09 2,319 2,373 2,309 2,350 5,815,500
2017/11/08 2,202 2,292 2,195 2,287 3,791,900
2017/11/07 2,196 2,246 2,191 2,241 2,736,600
2017/11/06 2,196 2,216 2,188 2,197 2,530,600
2017/11/02 2,200 2,208 2,184 2,196 2,417,100
2017/11/01 2,156 2,190 2,152 2,188 2,523,500
2017/10/31 2,126 2,147 2,103 2,143 2,989,700
2017/10/30 2,120 2,139 2,105 2,118 3,601,300
2017/10/27 2,100 2,114 2,083 2,112 3,123,600
2017/10/26 2,071 2,096 2,054 2,092 2,610,300
2017/10/25 2,076 2,090 2,069 2,073 2,546,600
2017/10/24 2,044 2,059 2,037 2,058 1,450,800
2017/10/23 2,047 2,052 2,038 2,045 1,707,100
2017/10/20 2,015 2,035 2,011 2,026 1,370,800
2017/10/19 2,016 2,036 2,015 2,026 2,042,300
2017/10/18 2,008 2,047 2,008 2,028 2,507,300
2017/10/17 2,002 2,019 2,000 2,010 2,429,300
2017/10/16 1,977 2,004 1,964 1,996 2,115,300
2017/10/13 1,972 1,977 1,958 1,971 2,467,600
2017/10/12 1,956 1,985 1,953 1,964 1,443,000
2017/10/11 1,935 1,955 1,935 1,954 868,800
2017/10/10 1,922 1,940 1,922 1,940 1,570,000
2017/10/06 1,947 1,954 1,943 1,948 1,030,900
2017/10/05 1,953 1,954 1,937 1,951 1,227,500
2017/10/04 1,935 1,955 1,931 1,945 1,405,000
2017/10/03 1,961 1,965 1,927 1,936 1,798,600
2017/10/02 1,946 1,968 1,946 1,955 1,698,400
2017/09/29 1,943 1,956 1,940 1,951 2,180,200
2017/09/28 1,960 1,975 1,942 1,960 2,431,700
2017/09/27 1,953 1,969 1,944 1,954 1,083,200
2017/09/26 1,959 1,967 1,950 1,957 1,709,300
2017/09/25 1,972 1,977 1,958 1,961 1,264,200
2017/09/22 1,964 1,972 1,942 1,956 2,134,300
2017/09/21 1,948 1,964 1,941 1,948 2,351,100
2017/09/20 1,878 1,940 1,878 1,939 3,276,800
2017/09/19 1,880 1,892 1,875 1,890 1,760,400
2017/09/15 1,813 1,871 1,811 1,865 2,753,000
2017/09/14 1,831 1,841 1,815 1,815 1,738,800
2017/09/13 1,819 1,845 1,816 1,827 1,347,100
2017/09/12 1,803 1,815 1,798 1,806 1,294,500
2017/09/11 1,801 1,807 1,781 1,786 1,346,200
2017/09/08 1,775 1,804 1,775 1,785 2,039,700
2017/09/07 1,796 1,816 1,794 1,801 1,677,500
2017/09/06 1,797 1,812 1,788 1,794 1,922,700
2017/09/05 1,817 1,819 1,797 1,802 1,468,500
2017/09/04 1,829 1,836 1,801 1,806 1,256,700
2017/09/01 1,822 1,838 1,809 1,835 1,582,800
2017/08/31 1,834 1,837 1,810 1,813 2,081,200
2017/08/30 1,807 1,821 1,805 1,817 4,335,400
2017/08/29 1,794 1,802 1,786 1,800 1,266,300
2017/08/28 1,812 1,814 1,791 1,806 1,159,600
2017/08/25 1,808 1,816 1,802 1,807 1,249,700
2017/08/24 1,814 1,830 1,807 1,808 1,138,300
2017/08/23 1,808 1,824 1,800 1,823 1,819,600
2017/08/22 1,817 1,824 1,796 1,800 1,687,000
2017/08/21 1,842 1,844 1,814 1,817 1,335,400
2017/08/18 1,831 1,844 1,816 1,839 1,739,000
2017/08/17 1,855 1,863 1,845 1,850 1,490,500
2017/08/16 1,860 1,870 1,854 1,864 1,684,700
2017/08/15 1,849 1,886 1,841 1,867 2,776,800
2017/08/14 1,811 1,835 1,806 1,833 2,458,700
2017/08/10 1,840 1,850 1,832 1,839 1,543,300
2017/08/09 1,842 1,859 1,827 1,843 1,869,000
2017/08/08 1,861 1,870 1,843 1,850 2,744,600
2017/08/07 1,923 1,924 1,876 1,879 2,111,800
2017/08/04 1,929 1,929 1,883 1,906 4,358,500
2017/08/03 1,907 1,909 1,850 1,873 2,700,900
2017/08/02 1,911 1,928 1,908 1,918 2,425,700
2017/08/01 1,936 1,939 1,910 1,913 2,508,200
2017/07/31 1,925 1,948 1,914 1,945 2,511,700
2017/07/28 1,914 1,917 1,895 1,914 1,754,400
2017/07/27 1,904 1,920 1,902 1,907 2,107,100
2017/07/26 1,910 1,922 1,895 1,901 1,692,700
2017/07/25 1,903 1,917 1,892 1,908 2,088,300
2017/07/24 1,902 1,920 1,890 1,909 2,279,800
2017/07/21 1,900 1,940 1,899 1,910 4,629,200
2017/07/20 1,867 1,892 1,862 1,882 2,617,800
2017/07/19 1,856 1,872 1,854 1,868 2,115,700
2017/07/18 1,841 1,861 1,835 1,854 1,864,300
2017/07/14 1,861 1,866 1,848 1,857 1,396,500
2017/07/13 1,844 1,856 1,837 1,855 1,632,900
2017/07/12 1,854 1,863 1,843 1,852 1,379,800
2017/07/11 1,864 1,875 1,846 1,865 2,451,600
2017/07/10 1,892 1,916 1,866 1,876 4,257,100
2017/07/07 1,853 1,911 1,849 1,879 6,139,300
2017/07/06 1,805 1,853 1,796 1,849 6,475,100
2017/07/05 1,764 1,769 1,751 1,765 1,695,000
2017/07/04 1,790 1,793 1,758 1,764 2,074,700
2017/07/03 1,796 1,798 1,773 1,777 2,965,800
2017/06/30 1,821 1,827 1,779 1,796 3,747,100
2017/06/29 1,860 1,865 1,832 1,840 1,744,500
2017/06/28 1,849 1,865 1,843 1,849 2,264,400
2017/06/27 1,851 1,857 1,844 1,855 2,231,200
2017/06/26 1,851 1,854 1,832 1,844 2,054,400
2017/06/23 1,856 1,865 1,845 1,853 1,794,300
2017/06/22 1,841 1,867 1,833 1,856 3,275,000
2017/06/21 1,824 1,845 1,822 1,836 2,037,000
2017/06/20 1,815 1,846 1,815 1,823 3,429,000
2017/06/19 1,777 1,804 1,776 1,801 2,207,400
2017/06/16 1,777 1,794 1,767 1,780 2,466,300
2017/06/15 1,739 1,769 1,736 1,762 2,091,800
2017/06/14 1,768 1,778 1,756 1,761 1,268,900
2017/06/13 1,763 1,780 1,757 1,760 2,222,700
2017/06/12 1,775 1,784 1,760 1,768 1,528,600
2017/06/09 1,778 1,793 1,764 1,773 2,330,900
2017/06/08 1,780 1,795 1,769 1,772 1,771,400
2017/06/07 1,765 1,768 1,740 1,762 1,821,700
2017/06/06 1,780 1,780 1,758 1,765 1,906,900
2017/06/05 1,766 1,772 1,749 1,761 1,180,800
2017/06/02 1,762 1,774 1,755 1,772 2,264,700
2017/06/01 1,707 1,764 1,706 1,758 2,947,200
2017/05/31 1,714 1,717 1,698 1,707 2,690,900
2017/05/30 1,710 1,722 1,700 1,719 1,698,600
2017/05/29 1,705 1,715 1,701 1,711 874,900
2017/05/26 1,700 1,708 1,695 1,700 1,483,300
2017/05/25 1,704 1,717 1,701 1,708 1,531,000
2017/05/24 1,733 1,742 1,702 1,708 2,186,600
2017/05/23 1,711 1,723 1,707 1,716 2,083,700
2017/05/22 1,713 1,718 1,701 1,711 2,459,000
2017/05/19 1,689 1,704 1,659 1,703 4,005,500
2017/05/18 1,653 1,699 1,652 1,695 4,804,800
2017/05/17 1,657 1,683 1,651 1,675 2,221,500
2017/05/16 1,687 1,689 1,665 1,670 1,540,400
2017/05/15 1,660 1,684 1,656 1,677 1,969,000
2017/05/12 1,720 1,720 1,647 1,671 4,834,500
2017/05/11 1,637 1,668 1,636 1,663 2,878,000
2017/05/10 1,673 1,678 1,662 1,663 1,785,800
2017/05/09 1,664 1,695 1,662 1,665 3,740,500
2017/05/08 1,654 1,681 1,641 1,643 2,849,600
2017/05/02 1,607 1,636 1,606 1,626 1,956,500
2017/05/01 1,580 1,603 1,580 1,602 947,300
2017/04/28 1,608 1,614 1,588 1,590 1,774,600
2017/04/27 1,593 1,612 1,590 1,608 1,609,000
2017/04/26 1,592 1,607 1,581 1,602 1,528,100
2017/04/25 1,561 1,591 1,557 1,586 1,785,200
2017/04/24 1,578 1,584 1,561 1,561 1,988,200
2017/04/21 1,550 1,562 1,549 1,557 2,091,300
2017/04/20 1,533 1,541 1,530 1,531 1,643,600
2017/04/19 1,532 1,551 1,531 1,538 1,884,400
2017/04/18 1,535 1,550 1,532 1,537 1,765,700
2017/04/17 1,519 1,536 1,517 1,530 1,611,200
2017/04/14 1,553 1,553 1,528 1,534 1,562,000
2017/04/13 1,537 1,547 1,532 1,544 1,458,100
2017/04/12 1,560 1,565 1,546 1,556 1,853,500
2017/04/11 1,564 1,575 1,558 1,572 1,540,700
2017/04/10 1,583 1,587 1,567 1,577 1,280,000
2017/04/07 1,583 1,591 1,559 1,570 2,024,500
2017/04/06 1,590 1,604 1,563 1,567 2,249,000
2017/04/05 1,594 1,608 1,579 1,593 2,533,800
2017/04/04 1,623 1,628 1,600 1,611 1,919,900
2017/04/03 1,630 1,632 1,607 1,616 2,035,300
2017/03/31 1,649 1,649 1,612 1,614 1,864,000
2017/03/30 1,633 1,657 1,632 1,637 1,768,700
2017/03/29 1,665 1,674 1,651 1,657 1,375,700
2017/03/28 1,645 1,658 1,643 1,656 1,649,000
2017/03/27 1,643 1,656 1,630 1,634 1,823,600
2017/03/24 1,633 1,658 1,631 1,653 2,032,300
2017/03/23 1,621 1,640 1,618 1,634 2,037,100
2017/03/22 1,651 1,659 1,633 1,636 2,009,700
2017/03/21 1,689 1,702 1,677 1,684 1,444,100
2017/03/17 1,693 1,711 1,693 1,699 2,063,500
2017/03/16 1,700 1,711 1,694 1,702 1,856,100
2017/03/15 1,700 1,719 1,700 1,713 1,613,200
2017/03/14 1,707 1,722 1,701 1,711 2,018,000
2017/03/13 1,706 1,719 1,699 1,717 2,400,800
2017/03/10 1,700 1,728 1,699 1,723 4,551,300
2017/03/09 1,688 1,699 1,682 1,692 1,781,900
2017/03/08 1,659 1,680 1,659 1,672 1,941,500
2017/03/07 1,681 1,685 1,653 1,653 4,122,400
2017/03/06 1,690 1,697 1,685 1,692 1,954,700
2017/03/03 1,731 1,731 1,695 1,699 2,282,700
2017/03/02 1,723 1,733 1,716 1,727 2,833,100
2017/03/01 1,727 1,730 1,697 1,705 2,898,700
2017/02/28 1,711 1,723 1,706 1,717 2,582,500
2017/02/27 1,708 1,716 1,695 1,705 2,136,100
2017/02/24 1,723 1,737 1,720 1,724 1,605,100
2017/02/23 1,724 1,731 1,718 1,726 1,508,300
2017/02/22 1,725 1,736 1,706 1,713 2,240,900
2017/02/21 1,706 1,739 1,706 1,725 2,523,700
2017/02/20 1,687 1,709 1,681 1,707 2,317,900
2017/02/17 1,650 1,686 1,650 1,683 2,411,000
2017/02/16 1,649 1,704 1,643 1,679 6,977,300
2017/02/15 1,621 1,644 1,609 1,644 6,121,000
2017/02/14 1,695 1,715 1,600 1,608 14,113,200
2017/02/13 1,890 1,894 1,876 1,883 2,425,800
2017/02/10 1,867 1,881 1,856 1,877 3,745,600
2017/02/09 1,816 1,831 1,808 1,829 1,591,900
2017/02/08 1,809 1,827 1,809 1,827 1,531,100
2017/02/07 1,792 1,811 1,789 1,804 1,357,000
2017/02/06 1,807 1,810 1,792 1,809 1,480,600
2017/02/03 1,815 1,818 1,789 1,799 2,201,400
2017/02/02 1,820 1,830 1,802 1,804 1,920,900
2017/02/01 1,810 1,827 1,800 1,826 2,287,800
2017/01/31 1,827 1,848 1,821 1,825 2,019,000
2017/01/30 1,851 1,853 1,832 1,848 1,872,500
2017/01/27 1,872 1,874 1,859 1,866 2,317,200
2017/01/26 1,867 1,875 1,850 1,868 2,918,800
2017/01/25 1,841 1,868 1,839 1,853 2,916,900
2017/01/24 1,810 1,830 1,810 1,814 2,194,600
2017/01/23 1,820 1,825 1,806 1,813 1,616,500
2017/01/20 1,831 1,839 1,824 1,833 1,143,900
2017/01/19 1,845 1,859 1,833 1,837 1,918,500
2017/01/18 1,808 1,826 1,802 1,820 1,797,500
2017/01/17 1,819 1,828 1,808 1,815 2,474,900
2017/01/16 1,839 1,862 1,826 1,828 1,880,300
2017/01/13 1,843 1,860 1,837 1,850 1,696,800
2017/01/12 1,862 1,867 1,834 1,844 1,843,300
2017/01/11 1,870 1,893 1,864 1,870 1,682,800
2017/01/10 1,868 1,875 1,851 1,853 1,760,000
2017/01/06 1,854 1,867 1,852 1,862 1,796,600
2017/01/05 1,850 1,868 1,845 1,852 1,996,700
2017/01/04 1,836 1,871 1,825 1,867 3,240,100

このページの先頭へ