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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,651 | 1,690 | 1,619 | 1,668 | 3,491,200 |
| 2024/07/25 | 1,667 | 1,681 | 1,653 | 1,655 | 1,961,100 |
| 2024/07/24 | 1,672 | 1,690 | 1,662 | 1,680 | 1,430,100 |
| 2024/07/23 | 1,699 | 1,702 | 1,666 | 1,684 | 1,146,800 |
| 2024/07/22 | 1,735 | 1,737 | 1,685 | 1,686 | 1,698,600 |
| 2024/07/19 | 1,735 | 1,737 | 1,715 | 1,737 | 1,647,900 |
| 2024/07/18 | 1,725 | 1,752 | 1,719 | 1,740 | 2,325,200 |
| 2024/07/17 | 1,716 | 1,763 | 1,708 | 1,719 | 2,263,100 |
| 2024/07/16 | 1,700 | 1,712 | 1,697 | 1,703 | 1,280,400 |
| 2024/07/12 | 1,700 | 1,712 | 1,681 | 1,700 | 2,273,100 |
| 2024/07/11 | 1,710 | 1,718 | 1,703 | 1,708 | 1,254,500 |
| 2024/07/10 | 1,690 | 1,706 | 1,686 | 1,701 | 1,056,700 |
| 2024/07/09 | 1,685 | 1,706 | 1,672 | 1,698 | 1,663,700 |
| 2024/07/08 | 1,676 | 1,683 | 1,666 | 1,680 | 987,600 |
| 2024/07/05 | 1,694 | 1,702 | 1,660 | 1,669 | 1,492,600 |
| 2024/07/04 | 1,673 | 1,684 | 1,661 | 1,684 | 1,091,500 |
| 2024/07/03 | 1,645 | 1,665 | 1,641 | 1,665 | 1,519,300 |
| 2024/07/02 | 1,630 | 1,650 | 1,627 | 1,650 | 1,014,200 |
| 2024/07/01 | 1,644 | 1,655 | 1,638 | 1,646 | 1,135,900 |
| 2024/06/28 | 1,630 | 1,638 | 1,623 | 1,626 | 1,360,600 |
| 2024/06/27 | 1,615 | 1,627 | 1,607 | 1,622 | 1,135,000 |
| 2024/06/26 | 1,603 | 1,628 | 1,601 | 1,624 | 2,263,400 |
| 2024/06/25 | 1,634 | 1,634 | 1,594 | 1,615 | 2,269,300 |
| 2024/06/24 | 1,613 | 1,626 | 1,602 | 1,623 | 1,809,900 |
| 2024/06/21 | 1,570 | 1,609 | 1,570 | 1,596 | 3,123,600 |
| 2024/06/20 | 1,531 | 1,570 | 1,529 | 1,563 | 1,276,400 |
| 2024/06/19 | 1,562 | 1,563 | 1,524 | 1,531 | 1,359,100 |
| 2024/06/18 | 1,540 | 1,581 | 1,532 | 1,570 | 2,669,800 |
| 2024/06/17 | 1,540 | 1,545 | 1,510 | 1,520 | 1,857,200 |
| 2024/06/14 | 1,530 | 1,570 | 1,525 | 1,561 | 2,267,200 |
| 2024/06/13 | 1,598 | 1,599 | 1,530 | 1,537 | 2,696,400 |
| 2024/06/12 | 1,600 | 1,604 | 1,576 | 1,584 | 1,332,500 |
| 2024/06/11 | 1,592 | 1,620 | 1,592 | 1,600 | 1,347,700 |
| 2024/06/10 | 1,593 | 1,614 | 1,589 | 1,605 | 1,629,400 |
| 2024/06/07 | 1,590 | 1,601 | 1,564 | 1,587 | 1,404,800 |
| 2024/06/06 | 1,595 | 1,608 | 1,588 | 1,596 | 1,156,400 |
| 2024/06/05 | 1,608 | 1,615 | 1,568 | 1,575 | 1,803,300 |
| 2024/06/04 | 1,611 | 1,639 | 1,610 | 1,629 | 1,501,800 |
| 2024/06/03 | 1,630 | 1,645 | 1,626 | 1,634 | 904,600 |
| 2024/05/31 | 1,622 | 1,636 | 1,612 | 1,630 | 1,622,100 |
| 2024/05/30 | 1,601 | 1,611 | 1,575 | 1,611 | 1,351,700 |
| 2024/05/29 | 1,681 | 1,683 | 1,618 | 1,627 | 1,475,700 |
| 2024/05/28 | 1,618 | 1,670 | 1,607 | 1,665 | 2,059,300 |
| 2024/05/27 | 1,632 | 1,635 | 1,606 | 1,620 | 695,800 |
| 2024/05/24 | 1,618 | 1,630 | 1,598 | 1,624 | 1,212,000 |
| 2024/05/23 | 1,655 | 1,668 | 1,636 | 1,649 | 1,077,900 |
| 2024/05/22 | 1,677 | 1,685 | 1,655 | 1,655 | 693,800 |
| 2024/05/21 | 1,683 | 1,705 | 1,673 | 1,673 | 937,400 |
| 2024/05/20 | 1,666 | 1,679 | 1,653 | 1,679 | 810,300 |
| 2024/05/17 | 1,660 | 1,674 | 1,643 | 1,668 | 1,263,700 |
| 2024/05/16 | 1,720 | 1,720 | 1,679 | 1,687 | 902,600 |
| 2024/05/15 | 1,721 | 1,724 | 1,683 | 1,702 | 1,489,000 |
| 2024/05/14 | 1,682 | 1,715 | 1,677 | 1,712 | 1,559,900 |
| 2024/05/13 | 1,684 | 1,685 | 1,627 | 1,667 | 1,878,200 |
| 2024/05/10 | 1,591 | 1,720 | 1,591 | 1,694 | 3,871,600 |
| 2024/05/09 | 1,668 | 1,720 | 1,661 | 1,671 | 3,369,200 |
| 2024/05/08 | 1,660 | 1,679 | 1,659 | 1,668 | 1,482,200 |
| 2024/05/07 | 1,642 | 1,685 | 1,636 | 1,685 | 1,962,200 |
| 2024/05/02 | 1,616 | 1,650 | 1,608 | 1,636 | 2,020,600 |
| 2024/05/01 | 1,647 | 1,648 | 1,623 | 1,642 | 2,705,500 |
| 2024/04/30 | 1,643 | 1,647 | 1,614 | 1,641 | 1,794,800 |
| 2024/04/26 | 1,650 | 1,655 | 1,599 | 1,608 | 2,585,600 |
| 2024/04/25 | 1,710 | 1,710 | 1,641 | 1,642 | 4,592,500 |
| 2024/04/24 | 1,660 | 1,748 | 1,650 | 1,725 | 9,408,700 |
| 2024/04/23 | 1,573 | 1,578 | 1,553 | 1,564 | 1,651,600 |
| 2024/04/22 | 1,545 | 1,566 | 1,542 | 1,562 | 1,674,100 |
| 2024/04/19 | 1,531 | 1,542 | 1,500 | 1,521 | 2,373,400 |
| 2024/04/18 | 1,507 | 1,539 | 1,506 | 1,534 | 1,321,700 |
| 2024/04/17 | 1,539 | 1,541 | 1,505 | 1,510 | 2,335,000 |
| 2024/04/16 | 1,555 | 1,562 | 1,515 | 1,527 | 2,210,400 |
| 2024/04/15 | 1,561 | 1,574 | 1,549 | 1,567 | 1,566,100 |
| 2024/04/12 | 1,588 | 1,588 | 1,572 | 1,577 | 1,324,800 |
| 2024/04/11 | 1,540 | 1,573 | 1,539 | 1,572 | 1,746,500 |
| 2024/04/10 | 1,570 | 1,582 | 1,566 | 1,570 | 1,885,200 |
| 2024/04/09 | 1,561 | 1,565 | 1,548 | 1,559 | 1,603,700 |
| 2024/04/08 | 1,536 | 1,548 | 1,525 | 1,536 | 1,521,200 |
| 2024/04/05 | 1,523 | 1,533 | 1,508 | 1,525 | 2,164,000 |
| 2024/04/04 | 1,580 | 1,584 | 1,547 | 1,548 | 2,400,200 |
| 2024/04/03 | 1,541 | 1,554 | 1,517 | 1,554 | 1,827,100 |
| 2024/04/02 | 1,558 | 1,564 | 1,520 | 1,541 | 2,233,600 |
| 2024/04/01 | 1,552 | 1,569 | 1,517 | 1,559 | 1,790,400 |
| 2024/03/29 | 1,537 | 1,549 | 1,516 | 1,531 | 1,698,000 |
| 2024/03/28 | 1,541 | 1,553 | 1,516 | 1,525 | 1,665,300 |
| 2024/03/27 | 1,561 | 1,585 | 1,554 | 1,570 | 1,782,300 |
| 2024/03/26 | 1,562 | 1,570 | 1,553 | 1,557 | 1,441,400 |
| 2024/03/25 | 1,627 | 1,627 | 1,574 | 1,574 | 2,100,600 |
| 2024/03/22 | 1,648 | 1,649 | 1,613 | 1,629 | 1,995,200 |
| 2024/03/21 | 1,675 | 1,680 | 1,639 | 1,646 | 3,153,600 |
| 2024/03/19 | 1,570 | 1,603 | 1,567 | 1,603 | 1,801,100 |
| 2024/03/18 | 1,546 | 1,580 | 1,546 | 1,576 | 1,907,000 |
| 2024/03/15 | 1,549 | 1,571 | 1,531 | 1,537 | 2,376,900 |
| 2024/03/14 | 1,551 | 1,564 | 1,538 | 1,556 | 1,640,100 |
| 2024/03/13 | 1,576 | 1,577 | 1,533 | 1,552 | 2,008,700 |
| 2024/03/12 | 1,528 | 1,569 | 1,521 | 1,564 | 1,656,000 |
| 2024/03/11 | 1,560 | 1,572 | 1,517 | 1,541 | 2,102,300 |
| 2024/03/08 | 1,569 | 1,575 | 1,542 | 1,570 | 2,740,600 |
| 2024/03/07 | 1,563 | 1,580 | 1,560 | 1,571 | 2,455,600 |
| 2024/03/06 | 1,551 | 1,578 | 1,549 | 1,558 | 2,009,800 |
| 2024/03/05 | 1,550 | 1,555 | 1,538 | 1,550 | 1,613,200 |
| 2024/03/04 | 1,550 | 1,580 | 1,542 | 1,542 | 2,782,900 |
| 2024/03/01 | 1,514 | 1,556 | 1,512 | 1,540 | 3,451,900 |
| 2024/02/29 | 1,492 | 1,495 | 1,473 | 1,481 | 2,666,100 |
| 2024/02/28 | 1,528 | 1,532 | 1,500 | 1,501 | 2,202,500 |
| 2024/02/27 | 1,523 | 1,542 | 1,518 | 1,538 | 2,122,600 |
| 2024/02/26 | 1,558 | 1,559 | 1,523 | 1,528 | 2,601,200 |
| 2024/02/22 | 1,588 | 1,588 | 1,545 | 1,563 | 3,318,300 |
| 2024/02/21 | 1,528 | 1,584 | 1,524 | 1,583 | 3,423,800 |
| 2024/02/20 | 1,560 | 1,596 | 1,528 | 1,530 | 3,346,100 |
| 2024/02/19 | 1,508 | 1,556 | 1,500 | 1,553 | 3,478,300 |
| 2024/02/16 | 1,500 | 1,517 | 1,481 | 1,487 | 3,207,800 |
| 2024/02/15 | 1,456 | 1,512 | 1,444 | 1,511 | 4,091,500 |
| 2024/02/14 | 1,470 | 1,483 | 1,432 | 1,454 | 3,592,500 |
| 2024/02/13 | 1,452 | 1,499 | 1,449 | 1,494 | 3,752,100 |
| 2024/02/09 | 1,445 | 1,475 | 1,429 | 1,430 | 7,519,300 |
| 2024/02/08 | 1,518 | 1,544 | 1,502 | 1,541 | 4,011,200 |
| 2024/02/07 | 1,470 | 1,517 | 1,469 | 1,510 | 2,413,500 |
| 2024/02/06 | 1,477 | 1,488 | 1,469 | 1,479 | 1,516,000 |
| 2024/02/05 | 1,485 | 1,496 | 1,478 | 1,480 | 1,332,700 |
| 2024/02/02 | 1,470 | 1,476 | 1,455 | 1,474 | 2,041,200 |
| 2024/02/01 | 1,500 | 1,506 | 1,442 | 1,448 | 3,311,500 |
| 2024/01/31 | 1,486 | 1,518 | 1,480 | 1,518 | 2,107,300 |
| 2024/01/30 | 1,511 | 1,520 | 1,491 | 1,494 | 1,700,700 |
| 2024/01/29 | 1,500 | 1,522 | 1,497 | 1,510 | 1,892,700 |
| 2024/01/26 | 1,474 | 1,499 | 1,470 | 1,491 | 2,254,900 |
| 2024/01/25 | 1,497 | 1,508 | 1,488 | 1,503 | 2,328,100 |
| 2024/01/24 | 1,471 | 1,480 | 1,460 | 1,473 | 2,525,900 |
| 2024/01/23 | 1,480 | 1,496 | 1,477 | 1,481 | 2,609,800 |
| 2024/01/22 | 1,472 | 1,484 | 1,467 | 1,477 | 1,632,700 |
| 2024/01/19 | 1,481 | 1,481 | 1,448 | 1,471 | 2,078,800 |
| 2024/01/18 | 1,452 | 1,471 | 1,452 | 1,467 | 2,214,300 |
| 2024/01/17 | 1,480 | 1,481 | 1,443 | 1,451 | 2,485,200 |
| 2024/01/16 | 1,472 | 1,480 | 1,463 | 1,470 | 1,850,600 |
| 2024/01/15 | 1,460 | 1,473 | 1,454 | 1,464 | 2,344,200 |
| 2024/01/12 | 1,511 | 1,511 | 1,458 | 1,466 | 2,914,900 |
| 2024/01/11 | 1,480 | 1,487 | 1,472 | 1,481 | 1,807,800 |
| 2024/01/10 | 1,440 | 1,464 | 1,440 | 1,458 | 1,313,300 |
| 2024/01/09 | 1,449 | 1,449 | 1,426 | 1,435 | 1,626,900 |
| 2024/01/05 | 1,414 | 1,435 | 1,407 | 1,431 | 1,865,600 |
| 2024/01/04 | 1,366 | 1,409 | 1,351 | 1,407 | 2,186,800 |