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
2018/12/28 1,621 1,642 1,616 1,635 1,038,000
2018/12/27 1,619 1,642 1,602 1,634 1,475,100
2018/12/26 1,545 1,573 1,524 1,557 1,598,200
2018/12/25 1,566 1,567 1,530 1,533 1,345,800
2018/12/21 1,637 1,658 1,618 1,625 2,391,600
2018/12/20 1,634 1,666 1,622 1,628 2,646,600
2018/12/19 1,677 1,686 1,642 1,651 2,205,100
2018/12/18 1,687 1,704 1,680 1,685 1,373,300
2018/12/17 1,690 1,713 1,680 1,704 1,785,900
2018/12/14 1,708 1,721 1,673 1,681 3,291,100
2018/12/13 1,726 1,762 1,724 1,748 1,612,700
2018/12/12 1,685 1,732 1,684 1,719 2,663,900
2018/12/11 1,723 1,730 1,705 1,711 2,043,100
2018/12/10 1,733 1,740 1,717 1,725 1,488,200
2018/12/07 1,760 1,770 1,731 1,752 2,038,700
2018/12/06 1,740 1,743 1,703 1,720 2,073,600
2018/12/05 1,759 1,763 1,735 1,751 1,482,300
2018/12/04 1,819 1,836 1,783 1,788 2,202,400
2018/12/03 1,805 1,842 1,791 1,828 2,086,900
2018/11/30 1,795 1,801 1,768 1,780 3,896,600
2018/11/29 1,812 1,823 1,796 1,799 1,591,200
2018/11/28 1,805 1,809 1,785 1,800 2,184,400
2018/11/27 1,832 1,832 1,787 1,789 1,650,400
2018/11/26 1,819 1,826 1,797 1,817 1,824,800
2018/11/22 1,822 1,826 1,780 1,784 1,512,300
2018/11/21 1,778 1,817 1,776 1,808 1,932,200
2018/11/20 1,785 1,814 1,781 1,814 1,772,200
2018/11/19 1,805 1,825 1,803 1,811 1,059,900
2018/11/16 1,831 1,842 1,805 1,811 1,592,100
2018/11/15 1,824 1,856 1,820 1,849 1,561,600
2018/11/14 1,852 1,856 1,837 1,854 1,591,600
2018/11/13 1,818 1,841 1,801 1,835 2,161,700
2018/11/12 1,871 1,885 1,826 1,876 2,219,700
2018/11/09 1,930 1,930 1,855 1,870 5,819,600
2018/11/08 2,042 2,081 2,011 2,065 2,700,700
2018/11/07 1,996 2,020 1,974 1,988 1,798,100
2018/11/06 1,982 2,001 1,974 1,995 1,517,500
2018/11/05 1,977 1,986 1,953 1,979 1,904,100
2018/11/02 1,965 2,017 1,960 2,008 2,049,400
2018/11/01 1,955 1,985 1,937 1,973 1,941,100
2018/10/31 1,941 1,968 1,915 1,967 2,035,700
2018/10/30 1,847 1,915 1,845 1,907 2,000,500
2018/10/29 1,912 1,923 1,857 1,864 2,258,400
2018/10/26 1,918 1,925 1,867 1,889 3,037,800
2018/10/25 1,976 2,004 1,945 1,952 2,153,500
2018/10/24 2,033 2,044 2,005 2,026 1,727,600
2018/10/23 2,048 2,070 2,023 2,032 3,285,700
2018/10/22 1,998 2,071 1,992 2,063 1,880,300
2018/10/19 1,993 2,037 1,990 2,028 1,209,000
2018/10/18 2,038 2,059 2,023 2,024 1,580,600
2018/10/17 2,035 2,065 2,013 2,045 1,655,600
2018/10/16 1,957 1,996 1,952 1,995 1,316,000
2018/10/15 1,959 1,979 1,945 1,967 1,657,100
2018/10/12 1,950 1,994 1,947 1,979 2,436,300
2018/10/11 1,990 2,000 1,951 1,980 2,388,900
2018/10/10 2,093 2,098 2,054 2,071 1,039,900
2018/10/09 2,145 2,149 2,058 2,064 2,517,800
2018/10/05 2,150 2,159 2,131 2,144 1,939,500
2018/10/04 2,167 2,170 2,143 2,155 2,164,700
2018/10/03 2,157 2,163 2,137 2,146 1,603,700
2018/10/02 2,172 2,176 2,123 2,157 1,866,600
2018/10/01 2,147 2,159 2,141 2,152 1,706,800
2018/09/28 2,141 2,149 2,128 2,135 1,860,900
2018/09/27 2,156 2,157 2,118 2,119 1,973,100
2018/09/26 2,155 2,171 2,133 2,167 2,742,500
2018/09/25 2,137 2,153 2,123 2,147 2,378,600
2018/09/21 2,116 2,130 2,107 2,123 2,770,700
2018/09/20 2,142 2,142 2,094 2,100 1,913,600
2018/09/19 2,177 2,178 2,134 2,142 2,389,800
2018/09/18 2,120 2,149 2,108 2,132 2,097,100
2018/09/14 2,093 2,129 2,080 2,128 2,915,600
2018/09/13 2,043 2,081 2,039 2,063 1,794,400
2018/09/12 2,056 2,056 2,004 2,037 1,713,300
2018/09/11 2,020 2,059 2,006 2,057 1,840,900
2018/09/10 2,003 2,027 1,996 2,012 1,154,200
2018/09/07 2,000 2,015 1,975 2,013 1,524,600
2018/09/06 2,030 2,048 2,012 2,018 1,915,300
2018/09/05 2,071 2,078 2,047 2,048 1,631,000
2018/09/04 2,086 2,102 2,064 2,066 2,257,700
2018/09/03 2,143 2,146 2,106 2,110 869,600
2018/08/31 2,121 2,142 2,106 2,127 1,967,700
2018/08/30 2,150 2,156 2,120 2,142 1,730,100
2018/08/29 2,095 2,132 2,095 2,120 1,538,000
2018/08/28 2,072 2,093 2,070 2,085 1,565,100
2018/08/27 2,050 2,073 2,047 2,067 1,921,900
2018/08/24 2,093 2,099 2,029 2,030 2,283,300
2018/08/23 2,079 2,100 2,061 2,086 2,009,300
2018/08/22 2,040 2,083 2,037 2,079 1,600,600
2018/08/21 1,991 2,031 1,981 2,026 1,698,100
2018/08/20 2,054 2,059 2,004 2,009 2,406,100
2018/08/17 2,091 2,098 2,037 2,066 2,042,700
2018/08/16 2,018 2,033 1,994 2,017 2,234,900
2018/08/15 2,057 2,063 2,031 2,050 1,622,300
2018/08/14 1,998 2,060 1,998 2,057 1,719,300
2018/08/13 2,027 2,043 1,984 1,988 1,821,500
2018/08/10 2,107 2,107 2,030 2,034 2,576,800
2018/08/09 2,090 2,105 2,038 2,100 3,309,000
2018/08/08 2,070 2,126 2,030 2,110 5,245,900
2018/08/07 1,893 1,935 1,890 1,929 1,646,500
2018/08/06 1,942 1,948 1,905 1,907 1,937,200
2018/08/03 1,957 1,957 1,917 1,934 1,878,200
2018/08/02 1,926 1,982 1,923 1,964 3,366,300
2018/08/01 1,896 1,912 1,890 1,904 1,552,100
2018/07/31 1,906 1,909 1,879 1,882 1,836,100
2018/07/30 1,914 1,920 1,905 1,916 846,000
2018/07/27 1,911 1,919 1,886 1,916 1,294,700
2018/07/26 1,911 1,923 1,895 1,908 1,673,600
2018/07/25 1,878 1,895 1,860 1,891 1,692,000
2018/07/24 1,880 1,886 1,847 1,872 1,926,600
2018/07/23 1,832 1,840 1,820 1,830 1,254,900
2018/07/20 1,895 1,899 1,839 1,855 2,075,000
2018/07/19 1,885 1,914 1,881 1,906 1,666,500
2018/07/18 1,880 1,897 1,868 1,875 1,755,000
2018/07/17 1,831 1,853 1,824 1,849 1,665,800
2018/07/13 1,782 1,820 1,778 1,814 2,091,800
2018/07/12 1,796 1,798 1,751 1,758 1,712,500
2018/07/11 1,775 1,797 1,761 1,783 2,104,700
2018/07/10 1,770 1,797 1,752 1,784 2,142,800
2018/07/09 1,720 1,770 1,718 1,755 1,573,300
2018/07/06 1,677 1,720 1,673 1,715 1,998,300
2018/07/05 1,700 1,708 1,674 1,684 1,393,300
2018/07/04 1,724 1,724 1,699 1,708 1,380,700
2018/07/03 1,760 1,764 1,718 1,735 2,324,500
2018/07/02 1,767 1,813 1,752 1,752 2,297,100
2018/06/29 1,756 1,766 1,734 1,763 2,966,000
2018/06/28 1,750 1,776 1,750 1,765 1,874,800
2018/06/27 1,756 1,768 1,743 1,763 1,738,600
2018/06/26 1,724 1,756 1,717 1,751 1,210,500
2018/06/25 1,758 1,769 1,734 1,736 1,317,400
2018/06/22 1,747 1,756 1,734 1,750 2,058,300
2018/06/21 1,774 1,797 1,770 1,773 1,222,000
2018/06/20 1,756 1,787 1,734 1,781 1,775,500
2018/06/19 1,792 1,805 1,756 1,758 2,040,200
2018/06/18 1,802 1,819 1,797 1,804 1,709,600
2018/06/15 1,800 1,805 1,778 1,802 2,380,700
2018/06/14 1,806 1,811 1,759 1,788 2,991,500
2018/06/13 1,825 1,828 1,800 1,813 2,078,900
2018/06/12 1,838 1,846 1,790 1,803 2,202,200
2018/06/11 1,807 1,848 1,805 1,823 1,829,600
2018/06/08 1,820 1,828 1,805 1,809 2,979,500
2018/06/07 1,852 1,859 1,831 1,834 2,026,100
2018/06/06 1,823 1,854 1,823 1,850 2,449,000
2018/06/05 1,816 1,831 1,811 1,821 2,038,000
2018/06/04 1,780 1,816 1,776 1,803 2,149,100
2018/06/01 1,750 1,772 1,742 1,763 1,930,600
2018/05/31 1,754 1,773 1,743 1,765 3,474,500
2018/05/30 1,771 1,777 1,756 1,763 1,780,700
2018/05/29 1,815 1,817 1,787 1,799 1,382,700
2018/05/28 1,818 1,839 1,806 1,822 1,135,100
2018/05/25 1,822 1,828 1,803 1,824 1,186,400
2018/05/24 1,839 1,848 1,803 1,825 2,045,500
2018/05/23 1,853 1,881 1,838 1,847 1,673,700
2018/05/22 1,877 1,880 1,854 1,856 1,318,900
2018/05/21 1,904 1,910 1,880 1,881 1,460,900
2018/05/18 1,882 1,903 1,868 1,897 2,257,500
2018/05/17 1,848 1,878 1,838 1,872 1,645,100
2018/05/16 1,832 1,862 1,831 1,849 1,676,800
2018/05/15 1,830 1,861 1,825 1,845 2,932,900
2018/05/14 1,774 1,830 1,772 1,825 2,492,900
2018/05/11 1,818 1,868 1,767 1,811 5,883,100
2018/05/10 1,849 1,857 1,812 1,834 2,252,700
2018/05/09 1,914 1,921 1,849 1,849 2,488,400
2018/05/08 1,929 1,930 1,911 1,915 1,699,700
2018/05/07 1,921 1,921 1,879 1,913 1,251,500
2018/05/02 1,933 1,941 1,911 1,923 1,285,100
2018/05/01 1,897 1,924 1,878 1,919 1,440,200
2018/04/27 1,919 1,921 1,898 1,908 1,627,300
2018/04/26 1,916 1,929 1,906 1,918 1,180,400
2018/04/25 1,924 1,926 1,889 1,910 1,753,100
2018/04/24 1,913 1,950 1,894 1,945 1,711,400
2018/04/23 1,919 1,919 1,880 1,897 1,508,500
2018/04/20 1,885 1,933 1,879 1,930 2,668,600
2018/04/19 1,900 1,912 1,885 1,891 1,256,300
2018/04/18 1,890 1,899 1,862 1,894 1,602,500
2018/04/17 1,891 1,911 1,886 1,899 1,462,800
2018/04/16 1,906 1,908 1,879 1,891 1,023,300
2018/04/13 1,881 1,908 1,872 1,898 2,010,100
2018/04/12 1,869 1,875 1,855 1,859 1,253,700
2018/04/11 1,879 1,896 1,866 1,867 1,565,500
2018/04/10 1,860 1,895 1,850 1,872 1,655,300
2018/04/09 1,861 1,870 1,846 1,860 1,761,600
2018/04/06 1,882 1,893 1,861 1,865 2,175,400
2018/04/05 1,903 1,907 1,872 1,882 2,261,700
2018/04/04 1,867 1,887 1,866 1,876 2,261,300
2018/04/03 1,850 1,862 1,831 1,848 2,454,600
2018/04/02 1,896 1,910 1,889 1,889 1,035,700
2018/03/30 1,917 1,921 1,881 1,896 2,198,100
2018/03/29 1,916 1,929 1,884 1,899 2,509,000
2018/03/28 1,865 1,887 1,861 1,887 1,922,400
2018/03/27 1,891 1,925 1,891 1,914 2,704,400
2018/03/26 1,869 1,884 1,830 1,884 3,562,200
2018/03/23 1,922 1,952 1,898 1,905 3,374,100
2018/03/22 1,968 1,999 1,958 1,991 2,493,800
2018/03/20 1,973 1,980 1,947 1,965 3,415,400
2018/03/19 2,051 2,059 2,011 2,015 1,864,900
2018/03/16 2,117 2,118 2,057 2,072 2,551,800
2018/03/15 2,097 2,125 2,088 2,121 1,744,400
2018/03/14 2,096 2,106 2,073 2,096 1,440,100
2018/03/13 2,098 2,104 2,081 2,096 1,708,900
2018/03/12 2,103 2,110 2,082 2,092 1,120,700
2018/03/09 2,074 2,103 2,054 2,062 2,057,200
2018/03/08 2,100 2,104 2,053 2,063 1,635,900
2018/03/07 2,073 2,104 2,060 2,081 1,843,000
2018/03/06 2,073 2,104 2,063 2,085 1,681,500
2018/03/05 2,046 2,046 2,014 2,023 1,712,800
2018/03/02 2,082 2,090 2,052 2,063 2,238,200
2018/03/01 2,164 2,169 2,132 2,140 1,627,900
2018/02/28 2,190 2,222 2,182 2,182 1,718,800
2018/02/27 2,220 2,222 2,162 2,189 1,856,300
2018/02/26 2,207 2,216 2,186 2,205 1,723,000
2018/02/23 2,170 2,176 2,159 2,170 1,284,700
2018/02/22 2,163 2,176 2,142 2,167 2,627,400
2018/02/21 2,149 2,200 2,147 2,183 2,365,800
2018/02/20 2,143 2,165 2,133 2,144 1,642,100
2018/02/19 2,110 2,156 2,107 2,154 1,338,600
2018/02/16 2,084 2,104 2,058 2,085 2,179,800
2018/02/15 2,076 2,117 2,075 2,106 1,899,500
2018/02/14 2,046 2,070 2,017 2,040 1,736,100
2018/02/13 2,108 2,120 2,053 2,062 3,129,800
2018/02/09 2,093 2,106 2,028 2,077 6,905,900
2018/02/08 2,024 2,057 2,005 2,017 2,342,400
2018/02/07 2,050 2,083 2,008 2,009 2,526,500
2018/02/06 2,011 2,045 1,958 1,998 3,514,500
2018/02/05 2,115 2,128 2,094 2,107 1,542,700
2018/02/02 2,167 2,176 2,137 2,154 1,278,600
2018/02/01 2,131 2,176 2,131 2,167 1,886,500
2018/01/31 2,140 2,155 2,117 2,117 2,120,800
2018/01/30 2,180 2,191 2,152 2,156 1,876,100
2018/01/29 2,176 2,222 2,168 2,196 1,835,600
2018/01/26 2,243 2,246 2,181 2,186 1,987,600
2018/01/25 2,229 2,261 2,223 2,243 1,422,200
2018/01/24 2,270 2,285 2,241 2,247 1,543,000
2018/01/23 2,232 2,273 2,225 2,273 1,755,400
2018/01/22 2,209 2,224 2,208 2,217 1,255,600
2018/01/19 2,247 2,250 2,200 2,213 1,524,200
2018/01/18 2,237 2,268 2,225 2,242 3,035,100
2018/01/17 2,245 2,261 2,190 2,204 3,396,600
2018/01/16 2,253 2,253 2,204 2,211 2,095,600
2018/01/15 2,255 2,281 2,251 2,264 1,609,300
2018/01/12 2,296 2,302 2,231 2,239 2,260,500
2018/01/11 2,344 2,346 2,292 2,308 1,574,100
2018/01/10 2,350 2,362 2,348 2,353 1,150,100
2018/01/09 2,363 2,365 2,336 2,341 1,524,300
2018/01/05 2,392 2,396 2,348 2,363 1,818,700
2018/01/04 2,301 2,358 2,295 2,357 1,839,700

このページの先頭へ