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
2020/12/30 650 654 640 651 1,939,900
2020/12/29 641 652 637 650 2,296,500
2020/12/28 649 651 632 633 3,098,300
2020/12/25 653 653 645 647 1,425,400
2020/12/24 650 660 643 646 1,806,200
2020/12/23 666 670 642 642 3,069,500
2020/12/22 668 672 660 663 2,552,400
2020/12/21 685 687 668 672 3,584,000
2020/12/18 686 690 680 685 3,912,300
2020/12/17 700 701 683 688 3,021,000
2020/12/16 690 702 689 699 3,508,800
2020/12/15 696 697 683 686 3,730,800
2020/12/14 691 706 690 704 2,569,900
2020/12/11 680 693 672 692 4,104,900
2020/12/10 663 678 660 672 3,827,800
2020/12/09 660 668 659 663 2,622,900
2020/12/08 664 672 662 662 3,524,600
2020/12/07 676 678 661 662 3,550,000
2020/12/04 661 671 660 669 3,561,800
2020/12/03 659 673 653 668 3,779,800
2020/12/02 657 668 651 661 4,034,600
2020/12/01 639 667 634 654 5,331,500
2020/11/30 688 689 638 649 32,544,200
2020/11/27 691 694 679 690 4,112,300
2020/11/26 697 702 687 698 3,850,500
2020/11/25 700 721 700 710 5,161,000
2020/11/24 690 701 684 690 4,982,900
2020/11/20 688 700 683 692 3,614,900
2020/11/19 723 730 690 701 4,432,500
2020/11/18 712 721 697 717 3,457,100
2020/11/17 729 736 706 718 4,933,800
2020/11/16 737 746 726 731 4,800,400
2020/11/13 724 734 715 723 3,162,800
2020/11/12 724 736 709 734 4,538,500
2020/11/11 750 759 729 739 4,972,100
2020/11/10 717 734 712 729 7,737,800
2020/11/09 687 689 668 675 3,680,700
2020/11/06 659 690 648 680 5,369,400
2020/11/05 660 663 641 658 4,161,500
2020/11/04 687 691 656 659 4,064,200
2020/11/02 641 672 641 665 4,676,300
2020/10/30 640 643 625 629 3,655,100
2020/10/29 633 657 629 650 2,976,600
2020/10/28 648 652 638 646 2,994,700
2020/10/27 649 662 643 660 3,066,200
2020/10/26 660 665 653 658 2,656,900
2020/10/23 647 658 638 656 3,279,600
2020/10/22 640 644 635 643 2,502,600
2020/10/21 629 650 629 650 3,175,200
2020/10/20 638 639 620 622 2,860,700
2020/10/19 637 648 635 645 2,467,300
2020/10/16 635 642 629 629 2,875,000
2020/10/15 650 654 632 632 4,304,600
2020/10/14 679 679 655 655 3,613,800
2020/10/13 682 686 672 680 2,449,300
2020/10/12 700 700 678 679 2,921,800
2020/10/09 707 709 687 692 3,229,400
2020/10/08 718 720 708 709 2,095,500
2020/10/07 710 720 704 716 1,802,000
2020/10/06 700 723 700 720 2,262,800
2020/10/05 712 724 699 709 2,338,900
2020/10/02 716 724 692 694 4,056,400
2020/09/30 712 726 706 708 3,813,000
2020/09/29 695 713 695 709 3,243,800
2020/09/28 693 718 687 716 4,303,700
2020/09/25 706 706 680 684 4,509,800
2020/09/24 710 710 696 696 3,068,400
2020/09/23 712 720 698 717 4,788,600
2020/09/18 734 740 729 731 3,385,100
2020/09/17 749 757 734 738 2,526,400
2020/09/16 751 755 743 743 2,344,000
2020/09/15 773 774 758 761 1,769,400
2020/09/14 772 782 768 781 2,262,800
2020/09/11 746 765 740 765 3,836,700
2020/09/10 760 767 755 759 2,205,300
2020/09/09 775 776 761 762 2,691,600
2020/09/08 785 794 782 787 1,312,800
2020/09/07 776 791 775 783 1,377,100
2020/09/04 773 783 765 782 1,960,900
2020/09/03 790 798 782 784 2,449,600
2020/09/02 800 801 775 776 3,743,600
2020/09/01 803 816 799 805 2,983,100
2020/08/31 830 850 829 832 3,661,200
2020/08/28 815 836 811 816 2,935,800
2020/08/27 822 824 798 802 3,652,200
2020/08/26 842 842 828 835 1,938,900
2020/08/25 854 858 839 850 2,643,700
2020/08/24 830 840 821 835 2,203,800
2020/08/21 833 844 827 827 2,051,600
2020/08/20 832 843 829 836 2,243,100
2020/08/19 811 850 804 847 2,738,300
2020/08/18 836 843 812 818 2,856,900
2020/08/17 834 840 828 835 2,012,600
2020/08/14 836 851 823 844 2,592,700
2020/08/13 831 847 819 838 5,878,700
2020/08/12 807 819 792 819 3,636,700
2020/08/11 765 810 764 810 6,108,800
2020/08/07 725 739 705 735 6,518,500
2020/08/06 791 802 779 793 3,119,500
2020/08/05 782 789 770 783 1,702,000
2020/08/04 783 796 779 789 2,279,300
2020/08/03 750 781 750 772 3,309,400
2020/07/31 771 773 732 734 4,047,200
2020/07/30 805 808 778 778 2,661,200
2020/07/29 824 824 787 789 4,489,300
2020/07/28 840 855 833 839 4,101,600
2020/07/27 894 894 838 844 6,226,800
2020/07/22 911 925 909 909 2,045,200
2020/07/21 904 906 893 901 1,756,200
2020/07/20 910 915 895 907 1,959,000
2020/07/17 937 940 915 917 1,774,000
2020/07/16 937 969 935 950 4,037,100
2020/07/15 912 927 904 911 2,553,800
2020/07/14 892 901 877 897 2,336,000
2020/07/13 858 900 857 891 3,717,500
2020/07/10 849 851 834 834 2,449,300
2020/07/09 858 864 842 842 2,279,600
2020/07/08 874 884 867 870 2,069,200
2020/07/07 900 900 875 881 1,909,300
2020/07/06 885 909 879 909 1,666,600
2020/07/03 892 898 872 880 1,287,500
2020/07/02 870 890 865 885 2,085,700
2020/07/01 903 907 874 877 2,110,700
2020/06/30 903 914 895 902 1,777,700
2020/06/29 896 899 876 878 2,876,300
2020/06/26 940 941 911 916 2,096,400
2020/06/25 939 947 924 924 1,901,600
2020/06/24 954 956 943 954 2,055,800
2020/06/23 958 961 938 950 2,067,000
2020/06/22 957 964 951 952 882,300
2020/06/19 966 967 952 963 3,535,500
2020/06/18 958 970 951 967 1,766,900
2020/06/17 966 973 955 969 1,736,100
2020/06/16 953 974 943 969 2,842,000
2020/06/15 945 955 923 923 2,821,400
2020/06/12 948 960 936 957 3,273,300
2020/06/11 991 1,002 978 978 3,153,800
2020/06/10 1,006 1,023 1,005 1,018 2,167,500
2020/06/09 1,080 1,083 1,026 1,029 2,880,500
2020/06/08 1,037 1,057 1,028 1,056 2,977,600
2020/06/05 1,007 1,016 998 1,016 2,359,200
2020/06/04 1,048 1,050 1,001 1,007 2,776,600
2020/06/03 1,010 1,014 993 1,008 2,840,400
2020/06/02 982 1,001 978 991 3,102,400
2020/06/01 990 994 973 977 2,886,000
2020/05/29 1,029 1,031 978 990 9,400,200
2020/05/28 1,055 1,089 1,041 1,089 3,751,300
2020/05/27 1,004 1,033 997 1,033 2,213,100
2020/05/26 985 999 979 998 1,492,100
2020/05/25 982 989 966 975 1,445,000
2020/05/22 980 983 959 962 1,981,900
2020/05/21 970 979 964 970 1,454,700
2020/05/20 951 979 948 966 1,612,500
2020/05/19 962 964 945 953 1,818,600
2020/05/18 931 934 918 929 1,209,300
2020/05/15 943 945 923 931 1,382,500
2020/05/14 927 936 912 918 2,406,700
2020/05/13 962 972 941 942 3,357,100
2020/05/12 983 991 965 977 2,240,200
2020/05/11 986 1,003 981 994 2,219,500
2020/05/08 964 984 955 984 2,120,100
2020/05/07 947 955 930 947 2,322,000
2020/05/01 989 997 966 973 1,994,200
2020/04/30 999 1,019 995 1,007 2,590,800
2020/04/28 977 994 967 979 3,536,600
2020/04/27 959 978 953 974 1,798,000
2020/04/24 968 971 950 959 1,456,200
2020/04/23 942 970 942 970 1,421,700
2020/04/22 950 956 937 940 1,590,700
2020/04/21 961 965 945 954 1,556,200
2020/04/20 938 960 938 956 1,287,800
2020/04/17 949 967 944 959 2,266,300
2020/04/16 953 957 946 948 1,721,400
2020/04/15 976 984 961 977 1,929,100
2020/04/14 944 984 944 978 2,171,600
2020/04/13 961 968 952 953 1,223,900
2020/04/10 981 982 958 976 1,582,800
2020/04/09 979 979 953 971 2,288,000
2020/04/08 999 1,004 959 977 2,869,800
2020/04/07 1,040 1,048 976 995 3,608,300
2020/04/06 965 1,025 959 1,017 2,756,600
2020/04/03 940 979 939 963 2,756,000
2020/04/02 943 972 939 940 2,802,200
2020/04/01 997 1,017 949 955 2,578,500
2020/03/31 1,011 1,025 991 998 3,665,200
2020/03/30 994 1,019 968 1,009 3,854,700
2020/03/27 1,066 1,067 1,011 1,052 4,125,700
2020/03/26 1,030 1,062 1,021 1,027 3,825,500
2020/03/25 1,070 1,086 1,000 1,033 4,829,800
2020/03/24 971 1,031 963 1,023 4,516,600
2020/03/23 947 978 910 931 5,615,300
2020/03/19 950 958 919 938 7,281,800
2020/03/18 899 956 890 922 6,425,400
2020/03/17 880 922 862 887 7,197,600
2020/03/16 892 927 873 889 4,803,600
2020/03/13 864 911 845 876 5,948,600
2020/03/12 954 962 921 929 3,846,300
2020/03/11 981 1,006 969 970 4,351,800
2020/03/10 963 996 936 991 5,339,300
2020/03/09 1,027 1,033 983 993 4,432,300
2020/03/06 1,094 1,101 1,065 1,070 3,599,600
2020/03/05 1,129 1,131 1,109 1,115 2,619,700
2020/03/04 1,088 1,129 1,087 1,119 2,966,500
2020/03/03 1,122 1,131 1,099 1,099 3,098,300
2020/03/02 1,095 1,122 1,090 1,110 4,166,900
2020/02/28 1,129 1,139 1,101 1,109 4,603,200
2020/02/27 1,141 1,166 1,140 1,153 3,466,700
2020/02/26 1,137 1,161 1,126 1,158 3,594,300
2020/02/25 1,156 1,169 1,152 1,157 4,124,200
2020/02/21 1,188 1,200 1,186 1,186 2,528,000
2020/02/20 1,202 1,212 1,193 1,195 2,773,900
2020/02/19 1,196 1,210 1,196 1,200 2,215,400
2020/02/18 1,190 1,203 1,187 1,201 2,622,400
2020/02/17 1,182 1,198 1,177 1,194 2,038,600
2020/02/14 1,209 1,214 1,195 1,204 2,669,900
2020/02/13 1,225 1,232 1,212 1,215 4,200,900
2020/02/12 1,267 1,273 1,240 1,243 4,562,300
2020/02/10 1,300 1,304 1,256 1,261 6,351,100
2020/02/07 1,309 1,347 1,308 1,338 3,405,600
2020/02/06 1,361 1,377 1,356 1,363 2,841,700
2020/02/05 1,333 1,339 1,325 1,332 1,531,500
2020/02/04 1,315 1,324 1,308 1,312 1,825,100
2020/02/03 1,305 1,323 1,305 1,314 1,846,900
2020/01/31 1,351 1,366 1,338 1,339 2,100,200
2020/01/30 1,330 1,359 1,330 1,332 2,164,500
2020/01/29 1,343 1,363 1,341 1,359 1,774,100
2020/01/28 1,350 1,356 1,341 1,349 1,812,000
2020/01/27 1,351 1,368 1,341 1,362 1,939,700
2020/01/24 1,388 1,390 1,369 1,370 1,872,300
2020/01/23 1,370 1,382 1,365 1,370 1,644,600
2020/01/22 1,379 1,384 1,371 1,378 1,744,800
2020/01/21 1,381 1,387 1,371 1,375 2,296,400
2020/01/20 1,382 1,397 1,382 1,390 1,610,400
2020/01/17 1,378 1,385 1,372 1,382 1,926,600
2020/01/16 1,369 1,381 1,364 1,374 2,296,100
2020/01/15 1,381 1,392 1,371 1,382 1,995,400
2020/01/14 1,385 1,387 1,368 1,387 2,267,200
2020/01/10 1,381 1,391 1,368 1,381 2,083,800
2020/01/09 1,369 1,383 1,360 1,376 3,120,200
2020/01/08 1,327 1,346 1,323 1,337 2,164,300
2020/01/07 1,340 1,359 1,340 1,356 1,929,100
2020/01/06 1,326 1,333 1,317 1,329 2,297,500

このページの先頭へ