1,456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) |
|---|---|---|---|---|---|---|
| 2021/09/03 | 1,199.0 | 1,212.0 | 1,195.0 | 1,208.0 | 1,208.0 | 2,208,300 |
| 2021/09/02 | 1,202.0 | 1,222.0 | 1,187.0 | 1,201.0 | 1,201.0 | 2,427,200 |
| 2021/09/01 | 1,171.0 | 1,209.0 | 1,168.0 | 1,208.0 | 1,208.0 | 3,386,900 |
| 2021/08/31 | 1,148.0 | 1,162.0 | 1,142.0 | 1,159.0 | 1,159.0 | 2,256,500 |
| 2021/08/30 | 1,167.0 | 1,185.0 | 1,167.0 | 1,168.0 | 1,168.0 | 3,283,000 |
| 2021/08/27 | 1,144.0 | 1,169.0 | 1,144.0 | 1,156.0 | 1,156.0 | 1,720,600 |
| 2021/08/26 | 1,142.0 | 1,173.0 | 1,138.0 | 1,169.0 | 1,169.0 | 2,358,500 |
| 2021/08/25 | 1,131.0 | 1,144.0 | 1,127.0 | 1,140.0 | 1,140.0 | 1,370,700 |
| 2021/08/24 | 1,102.0 | 1,127.0 | 1,101.0 | 1,122.0 | 1,122.0 | 1,237,000 |
| 2021/08/23 | 1,071.0 | 1,101.0 | 1,071.0 | 1,097.0 | 1,097.0 | 1,170,300 |
| 2021/08/20 | 1,086.0 | 1,101.0 | 1,068.0 | 1,070.0 | 1,070.0 | 1,814,800 |
| 2021/08/19 | 1,118.0 | 1,120.0 | 1,084.0 | 1,084.0 | 1,084.0 | 2,421,600 |
| 2021/08/18 | 1,144.0 | 1,145.0 | 1,125.0 | 1,133.0 | 1,133.0 | 2,486,600 |
| 2021/08/17 | 1,153.0 | 1,180.0 | 1,143.0 | 1,163.0 | 1,163.0 | 2,201,400 |
| 2021/08/16 | 1,143.0 | 1,154.0 | 1,135.0 | 1,152.0 | 1,152.0 | 1,837,900 |
| 2021/08/13 | 1,150.0 | 1,153.0 | 1,138.0 | 1,146.0 | 1,146.0 | 1,772,700 |
| 2021/08/12 | 1,165.0 | 1,167.0 | 1,140.0 | 1,140.0 | 1,140.0 | 2,014,900 |
| 2021/08/11 | 1,149.0 | 1,154.0 | 1,129.0 | 1,140.0 | 1,140.0 | 2,617,400 |
| 2021/08/10 | 1,129.0 | 1,158.0 | 1,126.0 | 1,149.0 | 1,149.0 | 2,694,200 |
| 2021/08/06 | 1,125.0 | 1,171.0 | 1,125.0 | 1,143.0 | 1,143.0 | 7,720,100 |
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。
