1,444円
ニコンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,249.0 | 1,263.0 | 1,246.0 | 1,255.0 | 1,255.0 | 2,163,900 |
| 2022/12/05 | 1,288.0 | 1,293.0 | 1,250.0 | 1,250.0 | 1,250.0 | 2,813,100 |
| 2022/12/02 | 1,307.0 | 1,307.0 | 1,281.0 | 1,290.0 | 1,290.0 | 2,098,600 |
| 2022/12/01 | 1,346.0 | 1,351.0 | 1,318.0 | 1,319.0 | 1,319.0 | 2,314,700 |
| 2022/11/30 | 1,336.0 | 1,339.0 | 1,320.0 | 1,334.0 | 1,334.0 | 2,331,700 |
| 2022/11/29 | 1,343.0 | 1,356.0 | 1,335.0 | 1,339.0 | 1,339.0 | 2,090,200 |
| 2022/11/28 | 1,348.0 | 1,349.0 | 1,339.0 | 1,346.0 | 1,346.0 | 2,210,400 |
| 2022/11/25 | 1,351.0 | 1,355.0 | 1,333.0 | 1,344.0 | 1,344.0 | 1,553,600 |
| 2022/11/24 | 1,350.0 | 1,364.0 | 1,347.0 | 1,349.0 | 1,349.0 | 2,055,800 |
| 2022/11/22 | 1,322.0 | 1,353.0 | 1,322.0 | 1,350.0 | 1,350.0 | 2,847,900 |
| 2022/11/21 | 1,309.0 | 1,322.0 | 1,295.0 | 1,321.0 | 1,321.0 | 2,162,600 |
| 2022/11/18 | 1,281.0 | 1,309.0 | 1,274.0 | 1,305.0 | 1,305.0 | 2,745,800 |
| 2022/11/17 | 1,262.0 | 1,282.0 | 1,255.0 | 1,271.0 | 1,271.0 | 2,309,800 |
| 2022/11/16 | 1,288.0 | 1,290.0 | 1,266.0 | 1,270.0 | 1,270.0 | 3,063,400 |
| 2022/11/15 | 1,283.0 | 1,304.0 | 1,278.0 | 1,284.0 | 1,284.0 | 3,058,700 |
| 2022/11/14 | 1,320.0 | 1,331.0 | 1,290.0 | 1,292.0 | 1,292.0 | 7,431,800 |
| 2022/11/11 | 1,362.0 | 1,370.0 | 1,301.0 | 1,350.0 | 1,350.0 | 11,100,600 |
| 2022/11/10 | 1,469.0 | 1,490.0 | 1,460.0 | 1,481.0 | 1,481.0 | 2,167,000 |
| 2022/11/09 | 1,491.0 | 1,504.0 | 1,485.0 | 1,496.0 | 1,496.0 | 1,745,600 |
| 2022/11/08 | 1,475.0 | 1,495.0 | 1,468.0 | 1,482.0 | 1,482.0 | 1,272,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ニコンの取引履歴を振り返りませんか？
ニコンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
