1,474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) |
|---|---|---|---|---|---|---|
| 2021/10/08 | 1,213.0 | 1,229.0 | 1,209.0 | 1,210.0 | 1,210.0 | 2,063,200 |
| 2021/10/07 | 1,198.0 | 1,214.0 | 1,192.0 | 1,197.0 | 1,197.0 | 1,861,100 |
| 2021/10/06 | 1,197.0 | 1,221.0 | 1,175.0 | 1,193.0 | 1,193.0 | 3,482,500 |
| 2021/10/05 | 1,186.0 | 1,196.0 | 1,167.0 | 1,187.0 | 1,187.0 | 2,873,800 |
| 2021/10/04 | 1,248.0 | 1,259.0 | 1,200.0 | 1,210.0 | 1,210.0 | 3,073,500 |
| 2021/10/01 | 1,231.0 | 1,252.0 | 1,222.0 | 1,234.0 | 1,234.0 | 2,603,800 |
| 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 |
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。
