ニコン
7731プライム/精密機器/NIKON CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,891.5 | 1,958.0 | 1,891.5 | 1,926.5 | -5.0 | -0.26% | 1,459,900 |
| 2026-03-12 | 1,923.5 | 1,931.5 | 1,895.0 | 1,931.5 | -12.5 | -0.64% | 1,206,000 |
| 2026-03-11 | 1,941.0 | 1,966.0 | 1,939.0 | 1,944.0 | +19.5 | +1.01% | 1,011,800 |
| 2026-03-10 | 1,938.0 | 1,956.5 | 1,890.5 | 1,924.5 | +26.5 | +1.40% | 1,441,000 |
| 2026-03-09 | 1,867.0 | 1,911.5 | 1,840.0 | 1,898.0 | -72.5 | -3.68% | 1,625,200 |
| 2026-03-06 | 1,912.0 | 1,980.0 | 1,879.0 | 1,970.5 | +18.5 | +0.95% | 1,114,700 |
| 2026-03-05 | 1,973.5 | 1,997.5 | 1,939.0 | 1,952.0 | +25.5 | +1.32% | 1,175,100 |
| 2026-03-04 | 1,950.0 | 1,954.0 | 1,881.0 | 1,926.5 | -34.5 | -1.76% | 2,344,900 |
| 2026-03-03 | 1,970.0 | 1,997.0 | 1,950.0 | 1,961.0 | -20.0 | -1.01% | 858,800 |
| 2026-03-02 | 2,023.0 | 2,025.0 | 1,971.0 | 1,981.0 | -16.0 | -0.80% | 918,300 |
| 2026-02-27 | 1,957.5 | 2,007.0 | 1,950.5 | 1,997.0 | +23.5 | +1.19% | 1,099,600 |
| 2026-02-26 | 1,980.5 | 1,986.5 | 1,956.5 | 1,973.5 | +1.0 | +0.05% | 1,154,200 |
| 2026-02-25 | 1,975.0 | 1,994.0 | 1,964.0 | 1,972.5 | -2.0 | -0.10% | 766,200 |
| 2026-02-24 | 1,951.5 | 1,974.5 | 1,948.5 | 1,974.5 | +10.5 | +0.53% | 822,700 |
| 2026-02-20 | 1,950.0 | 1,971.5 | 1,947.0 | 1,964.0 | -6.0 | -0.30% | 698,900 |
| 2026-02-19 | 1,950.0 | 1,979.0 | 1,936.5 | 1,970.0 | +20.0 | +1.03% | 779,000 |
| 2026-02-18 | 1,950.0 | 1,992.0 | 1,945.5 | 1,950.0 | +9.0 | +0.46% | 1,153,100 |
| 2026-02-17 | 1,876.5 | 1,950.5 | 1,864.5 | 1,941.0 | +104.5 | +5.69% | 2,134,300 |
| 2026-02-16 | 1,980.0 | 1,983.0 | 1,836.5 | 1,836.5 | -133.0 | -6.75% | 1,665,200 |
| 2026-02-13 | 1,945.5 | 1,990.0 | 1,907.0 | 1,969.5 | +15.0 | +0.77% | 2,276,000 |
| 2026-02-12 | 1,950.0 | 1,958.5 | 1,928.5 | 1,954.5 | +9.5 | +0.49% | 1,955,400 |
| 2026-02-10 | 1,960.0 | 1,965.0 | 1,932.5 | 1,945.0 | -9.0 | -0.46% | 2,148,600 |
| 2026-02-09 | 1,944.0 | 1,979.5 | 1,930.5 | 1,954.0 | +105.5 | +5.71% | 3,290,500 |
| 2026-02-06 | 1,824.5 | 1,900.0 | 1,737.0 | 1,848.5 | -88.5 | -4.57% | 5,887,600 |
| 2026-02-05 | 1,995.0 | 1,997.5 | 1,925.0 | 1,937.0 | -18.0 | -0.92% | 2,151,900 |
| 2026-02-04 | 1,979.0 | 1,989.5 | 1,936.5 | 1,955.0 | -24.5 | -1.24% | 1,802,400 |
| 2026-02-03 | 1,957.0 | 1,982.0 | 1,946.5 | 1,979.5 | +47.5 | +2.46% | 1,253,400 |
| 2026-02-02 | 1,964.0 | 1,971.5 | 1,921.0 | 1,932.0 | -8.5 | -0.44% | 1,229,800 |
| 2026-01-30 | 1,899.0 | 1,946.5 | 1,891.0 | 1,940.5 | +25.5 | +1.33% | 1,689,400 |
| 2026-01-29 | 1,921.0 | 1,942.0 | 1,897.0 | 1,915.0 | -28.0 | -1.44% | 1,510,900 |
| 2026-01-28 | 1,949.5 | 1,997.5 | 1,932.5 | 1,943.0 | -7.0 | -0.36% | 1,477,900 |
| 2026-01-27 | 1,898.0 | 1,980.5 | 1,887.0 | 1,950.0 | +33.5 | +1.75% | 1,437,500 |
| 2026-01-26 | 1,900.0 | 1,948.5 | 1,887.5 | 1,916.5 | -33.5 | -1.72% | 2,451,900 |
| 2026-01-23 | 1,961.0 | 1,976.0 | 1,936.5 | 1,950.0 | 0.0 | 0.00% | 1,793,300 |
| 2026-01-22 | 1,837.0 | 1,977.0 | 1,836.5 | 1,950.0 | +113.0 | +6.15% | 3,080,600 |
| 2026-01-21 | 1,788.0 | 1,837.0 | 1,778.5 | 1,837.0 | -25.0 | -1.34% | 1,349,800 |
| 2026-01-20 | 1,835.5 | 1,893.5 | 1,835.0 | 1,862.0 | -5.0 | -0.27% | 1,471,600 |
| 2026-01-19 | 1,823.0 | 1,871.5 | 1,804.5 | 1,867.0 | +24.0 | +1.30% | 834,700 |
| 2026-01-16 | 1,839.5 | 1,864.5 | 1,835.0 | 1,843.0 | -5.0 | -0.27% | 664,200 |
| 2026-01-15 | 1,860.0 | 1,867.5 | 1,829.0 | 1,848.0 | -19.5 | -1.04% | 1,336,200 |
| 2026-01-14 | 1,829.0 | 1,872.0 | 1,828.0 | 1,867.5 | +39.5 | +2.16% | 1,104,900 |
| 2026-01-13 | 1,839.0 | 1,840.0 | 1,802.5 | 1,828.0 | +40.5 | +2.27% | 1,563,800 |
| 2026-01-09 | 1,802.0 | 1,811.5 | 1,766.0 | 1,787.5 | +4.5 | +0.25% | 1,081,200 |
| 2026-01-08 | 1,770.0 | 1,800.0 | 1,757.5 | 1,783.0 | +10.0 | +0.56% | 914,000 |
| 2026-01-07 | 1,767.5 | 1,806.0 | 1,759.0 | 1,773.0 | +4.0 | +0.23% | 993,500 |
| 2026-01-06 | 1,749.0 | 1,774.5 | 1,743.0 | 1,769.0 | +26.0 | +1.49% | 916,200 |
| 2026-01-05 | 1,743.0 | 1,761.0 | 1,740.0 | 1,743.0 | -1.0 | -0.06% | 843,800 |
| 2025-12-30 | 1,740.0 | 1,754.0 | 1,727.5 | 1,744.0 | +4.0 | +0.23% | 695,400 |
| 2025-12-29 | 1,742.0 | 1,767.0 | 1,737.5 | 1,740.0 | -16.5 | -0.94% | 868,200 |
| 2025-12-26 | 1,740.0 | 1,760.5 | 1,738.0 | 1,756.5 | +24.0 | +1.39% | 682,600 |
| 2025-12-25 | 1,739.5 | 1,743.0 | 1,728.0 | 1,732.5 | +12.5 | +0.73% | 443,500 |
| 2025-12-24 | 1,740.5 | 1,764.0 | 1,720.0 | 1,720.0 | -18.0 | -1.04% | 805,200 |
| 2025-12-23 | 1,714.0 | 1,745.5 | 1,714.0 | 1,738.0 | +9.5 | +0.55% | 779,800 |
| 2025-12-22 | 1,718.5 | 1,738.0 | 1,710.0 | 1,728.5 | +25.0 | +1.47% | 1,014,900 |
| 2025-12-19 | 1,708.0 | 1,742.0 | 1,701.0 | 1,703.5 | +10.5 | +0.62% | 1,735,000 |
| 2025-12-18 | 1,708.0 | 1,715.5 | 1,689.0 | 1,693.0 | -29.5 | -1.71% | 912,800 |
| 2025-12-17 | 1,763.5 | 1,766.0 | 1,718.0 | 1,722.5 | -50.0 | -2.82% | 983,300 |
| 2025-12-16 | 1,806.0 | 1,812.5 | 1,772.5 | 1,772.5 | -51.5 | -2.82% | 822,600 |
| 2025-12-15 | 1,820.0 | 1,833.5 | 1,809.5 | 1,824.0 | -6.0 | -0.33% | 548,800 |
| 2025-12-12 | 1,864.0 | 1,865.5 | 1,822.0 | 1,830.0 | -18.0 | -0.97% | 1,178,500 |
| 2025-12-11 | 1,842.0 | 1,848.0 | 1,820.0 | 1,848.0 | +14.5 | +0.79% | 783,100 |
| 2025-12-10 | 1,848.5 | 1,872.5 | 1,824.5 | 1,833.5 | -26.0 | -1.40% | 768,700 |
| 2025-12-09 | 1,851.0 | 1,876.0 | 1,851.0 | 1,859.5 | -2.0 | -0.11% | 1,057,700 |
| 2025-12-08 | 1,868.0 | 1,878.5 | 1,849.5 | 1,861.5 | +26.0 | +1.42% | 924,000 |
| 2025-12-05 | 1,852.5 | 1,861.5 | 1,833.5 | 1,835.5 | -12.5 | -0.68% | 924,700 |
| 2025-12-04 | 1,809.0 | 1,851.0 | 1,804.0 | 1,848.0 | +36.0 | +1.99% | 945,400 |
| 2025-12-03 | 1,800.0 | 1,832.0 | 1,799.5 | 1,812.0 | +6.0 | +0.33% | 854,200 |
| 2025-12-02 | 1,855.0 | 1,857.0 | 1,802.0 | 1,806.0 | -49.0 | -2.64% | 791,200 |
| 2025-12-01 | 1,810.5 | 1,864.5 | 1,809.0 | 1,855.0 | +48.5 | +2.68% | 1,388,800 |
| 2025-11-28 | 1,835.0 | 1,836.0 | 1,799.0 | 1,806.5 | -12.0 | -0.66% | 1,262,100 |
| 2025-11-27 | 1,800.0 | 1,827.5 | 1,788.0 | 1,818.5 | +18.5 | +1.03% | 1,164,100 |
| 2025-11-26 | 1,773.5 | 1,802.0 | 1,760.5 | 1,800.0 | +29.0 | +1.64% | 2,027,600 |
| 2025-11-25 | 1,752.0 | 1,779.5 | 1,742.5 | 1,771.0 | +22.5 | +1.29% | 1,951,900 |
| 2025-11-21 | 1,716.0 | 1,771.0 | 1,716.0 | 1,748.5 | +12.5 | +0.72% | 2,176,400 |
| 2025-11-20 | 1,805.0 | 1,817.5 | 1,715.0 | 1,736.0 | -49.5 | -2.77% | 2,164,700 |
| 2025-11-19 | 1,748.0 | 1,785.5 | 1,745.0 | 1,785.5 | +28.0 | +1.59% | 1,748,100 |
| 2025-11-18 | 1,778.0 | 1,802.0 | 1,757.5 | 1,757.5 | -42.5 | -2.36% | 1,911,700 |
| 2025-11-17 | 1,810.0 | 1,814.0 | 1,786.0 | 1,800.0 | 0.0 | 0.00% | 1,540,100 |
| 2025-11-14 | 1,795.0 | 1,806.0 | 1,780.0 | 1,800.0 | 0.0 | 0.00% | 1,330,800 |
| 2025-11-13 | 1,800.0 | 1,805.0 | 1,788.0 | 1,800.0 | +5.5 | +0.31% | 1,381,600 |
| 2025-11-12 | 1,776.0 | 1,802.0 | 1,769.5 | 1,794.5 | +18.5 | +1.04% | 2,316,100 |
| 2025-11-11 | 1,794.0 | 1,803.5 | 1,764.5 | 1,776.0 | -10.5 | -0.59% | 2,126,900 |
| 2025-11-10 | 1,780.0 | 1,801.5 | 1,775.0 | 1,786.5 | +21.5 | +1.22% | 2,053,000 |
| 2025-11-07 | 1,709.5 | 1,792.5 | 1,709.0 | 1,765.0 | -35.0 | -1.94% | 3,539,400 |
| 2025-11-06 | 1,800.0 | 1,815.0 | 1,788.0 | 1,800.0 | -1.0 | -0.06% | 1,638,900 |
| 2025-11-05 | 1,800.0 | 1,812.0 | 1,761.5 | 1,801.0 | -4.5 | -0.25% | 2,562,700 |
| 2025-11-04 | 1,804.5 | 1,835.0 | 1,799.0 | 1,805.5 | +3.5 | +0.19% | 1,842,700 |
| 2025-10-31 | 1,803.0 | 1,819.5 | 1,795.5 | 1,802.0 | -12.5 | -0.69% | 1,683,600 |
| 2025-10-30 | 1,798.5 | 1,820.0 | 1,788.0 | 1,814.5 | -2.0 | -0.11% | 5,355,600 |
| 2025-10-29 | 1,838.0 | 1,839.0 | 1,804.0 | 1,816.5 | -22.5 | -1.22% | 1,280,800 |
| 2025-10-28 | 1,868.5 | 1,868.5 | 1,831.0 | 1,839.0 | -43.5 | -2.31% | 929,500 |
| 2025-10-27 | 1,884.5 | 1,909.5 | 1,872.0 | 1,882.5 | -2.0 | -0.11% | 1,195,300 |
| 2025-10-24 | 1,878.0 | 1,893.5 | 1,860.5 | 1,884.5 | +27.5 | +1.48% | 1,330,100 |
| 2025-10-23 | 1,853.5 | 1,859.0 | 1,826.0 | 1,857.0 | +9.0 | +0.49% | 1,285,800 |
| 2025-10-22 | 1,811.0 | 1,855.0 | 1,806.0 | 1,848.0 | +23.0 | +1.26% | 873,300 |
| 2025-10-21 | 1,832.0 | 1,847.0 | 1,810.5 | 1,825.0 | +1.0 | +0.05% | 878,600 |
| 2025-10-20 | 1,840.5 | 1,841.5 | 1,801.5 | 1,824.0 | +23.5 | +1.31% | 1,025,200 |
| 2025-10-17 | 1,800.0 | 1,814.0 | 1,795.5 | 1,800.5 | -7.5 | -0.41% | 1,068,000 |
| 2025-10-16 | 1,835.5 | 1,841.5 | 1,806.0 | 1,808.0 | +8.0 | +0.44% | 1,495,400 |
| 2025-10-15 | 1,796.0 | 1,803.0 | 1,779.5 | 1,800.0 | +24.0 | +1.35% | 1,321,800 |
| 2025-10-14 | 1,778.0 | 1,810.0 | 1,760.5 | 1,776.0 | -42.0 | -2.31% | 2,161,900 |
| 2025-10-10 | 1,893.5 | 1,893.5 | 1,815.0 | 1,818.0 | -91.5 | -4.79% | 1,901,900 |
| 2025-10-09 | 1,891.0 | 1,934.0 | 1,873.0 | 1,909.5 | +36.0 | +1.92% | 1,674,800 |
| 2025-10-08 | 1,850.0 | 1,889.5 | 1,841.5 | 1,873.5 | +12.0 | +0.64% | 2,080,400 |
| 2025-10-07 | 1,852.5 | 1,886.0 | 1,816.5 | 1,861.5 | +37.5 | +2.06% | 3,210,600 |
| 2025-10-06 | 1,780.0 | 1,840.0 | 1,748.5 | 1,824.0 | +86.5 | +4.98% | 3,869,400 |
| 2025-10-03 | 1,739.0 | 1,757.5 | 1,731.5 | 1,737.5 | -10.0 | -0.57% | 1,817,900 |
| 2025-10-02 | 1,691.0 | 1,763.5 | 1,688.5 | 1,747.5 | +62.5 | +3.71% | 2,737,900 |
| 2025-10-01 | 1,722.0 | 1,722.0 | 1,670.0 | 1,685.0 | -40.0 | -2.32% | 1,946,500 |
| 2025-09-30 | 1,715.0 | 1,735.5 | 1,705.5 | 1,725.0 | +15.0 | +0.88% | 1,908,200 |
| 2025-09-29 | 1,736.5 | 1,750.5 | 1,707.0 | 1,710.0 | -59.0 | -3.34% | 1,761,800 |
| 2025-09-26 | 1,778.0 | 1,783.5 | 1,755.5 | 1,769.0 | -25.5 | -1.42% | 2,314,200 |
| 2025-09-25 | 1,800.0 | 1,814.5 | 1,786.5 | 1,794.5 | -5.5 | -0.31% | 2,016,800 |
| 2025-09-24 | 1,826.0 | 1,826.0 | 1,782.5 | 1,800.0 | -38.5 | -2.09% | 1,931,800 |
| 2025-09-22 | 1,835.0 | 1,858.5 | 1,818.5 | 1,838.5 | -41.5 | -2.21% | 1,830,800 |
| 2025-09-19 | 1,879.0 | 1,941.5 | 1,825.5 | 1,880.0 | +119.0 | +6.76% | 6,374,100 |
| 2025-09-18 | 1,749.5 | 1,781.5 | 1,738.0 | 1,761.0 | +22.0 | +1.27% | 1,807,400 |
| 2025-09-17 | 1,750.0 | 1,753.5 | 1,720.0 | 1,739.0 | -21.0 | -1.19% | 1,961,100 |
| 2025-09-16 | 1,750.0 | 1,773.0 | 1,739.0 | 1,760.0 | -13.0 | -0.73% | 2,183,400 |
| 2025-09-12 | 1,777.0 | 1,786.0 | 1,756.0 | 1,773.0 | — | — | 1,762,100 |
直近120営業日分を表示