1,460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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,271.0 | 1,275.0 | 1,247.0 | 1,250.0 | 1,250.0 | 3,106,200 |
| 2021/09/29 | 1,258.0 | 1,280.0 | 1,251.0 | 1,272.0 | 1,272.0 | 3,099,700 |
| 2021/09/28 | 1,298.0 | 1,311.0 | 1,268.0 | 1,303.0 | 1,303.0 | 2,929,700 |
| 2021/09/27 | 1,340.0 | 1,345.0 | 1,303.0 | 1,308.0 | 1,308.0 | 1,635,600 |
| 2021/09/24 | 1,336.0 | 1,343.0 | 1,324.0 | 1,330.0 | 1,330.0 | 1,678,000 |
| 2021/09/22 | 1,299.0 | 1,319.0 | 1,297.0 | 1,306.0 | 1,306.0 | 1,618,700 |
| 2021/09/21 | 1,290.0 | 1,328.0 | 1,289.0 | 1,314.0 | 1,314.0 | 1,855,700 |
| 2021/09/17 | 1,304.0 | 1,333.0 | 1,294.0 | 1,331.0 | 1,331.0 | 3,019,000 |
| 2021/09/16 | 1,349.0 | 1,356.0 | 1,297.0 | 1,304.0 | 1,304.0 | 3,136,500 |
| 2021/09/15 | 1,346.0 | 1,355.0 | 1,337.0 | 1,355.0 | 1,355.0 | 1,867,500 |
| 2021/09/14 | 1,351.0 | 1,357.0 | 1,338.0 | 1,355.0 | 1,355.0 | 2,155,100 |
| 2021/09/13 | 1,355.0 | 1,355.0 | 1,318.0 | 1,349.0 | 1,349.0 | 2,212,500 |
| 2021/09/10 | 1,322.0 | 1,360.0 | 1,313.0 | 1,343.0 | 1,343.0 | 4,679,900 |
| 2021/09/09 | 1,267.0 | 1,308.0 | 1,263.0 | 1,299.0 | 1,299.0 | 4,522,700 |
| 2021/09/08 | 1,207.0 | 1,270.0 | 1,202.0 | 1,270.0 | 1,270.0 | 4,238,700 |
| 2021/09/07 | 1,250.0 | 1,253.0 | 1,215.0 | 1,219.0 | 1,219.0 | 3,329,700 |
| 2021/09/06 | 1,227.0 | 1,250.0 | 1,227.0 | 1,249.0 | 1,249.0 | 2,827,500 |
| 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 |
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。
