6594東証P貸借
業種 電気機器
ニデック 株価時系列データ
PTS
7,845
円
(23:02)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,706 (23/07/24) | 5,345 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,066 (24/05/28) | 5,400 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 7,893 | 7,897 | 7,701 | 7,843 | -2 | +0.0 | 4,860,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 7,696 | 7,865 | 7,603 | 7,845 | +5 | +0.1 | 3,898,500 |
| 5/29 | 7,953 | 8,015 | 7,823 | 7,840 | -151 | -1.9 | 3,240,400 |
| 5/28 | 7,893 | 8,066 | 7,876 | 7,991 | +88 | +1.1 | 4,205,000 |
| 5/27 | 7,879 | 8,014 | 7,798 | 7,903 | -49 | -0.6 | 5,148,900 |
| 5/24 | 7,887 | 8,023 | 7,848 | 7,952 | -22 | -0.3 | 4,440,500 |
| 5/23 | 7,820 | 7,984 | 7,728 | 7,974 | +348 | +4.6 | 8,070,500 |
| 5/22 | 7,405 | 7,748 | 7,377 | 7,626 | +334 | +4.6 | 8,210,800 |
| 5/21 | 7,363 | 7,408 | 7,288 | 7,292 | -61 | -0.8 | 1,667,400 |
| 5/20 | 7,280 | 7,425 | 7,279 | 7,353 | +26 | +0.4 | 2,078,000 |
| 5/17 | 7,201 | 7,426 | 7,166 | 7,327 | +121 | +1.7 | 4,479,000 |
| 5/16 | 7,063 | 7,236 | 7,044 | 7,206 | +238 | +3.4 | 2,978,500 |
| 5/15 | 6,989 | 7,060 | 6,968 | 6,968 | -18 | -0.3 | 1,630,100 |
| 5/14 | 7,002 | 7,105 | 6,957 | 6,986 | -56 | -0.8 | 1,775,900 |
| 5/13 | 7,130 | 7,190 | 7,033 | 7,042 | -110 | -1.5 | 2,158,500 |
| 5/10 | 7,047 | 7,163 | 7,017 | 7,152 | +196 | +2.8 | 2,545,700 |
| 5/9 | 7,001 | 7,047 | 6,925 | 6,956 | +20 | +0.3 | 2,264,800 |
| 5/8 | 7,100 | 7,120 | 6,936 | 6,936 | -186 | -2.6 | 3,842,100 |
| 5/7 | 7,255 | 7,322 | 7,069 | 7,122 | -132 | -1.8 | 5,066,200 |
| 5/2 | 7,320 | 7,325 | 7,233 | 7,254 | -165 | -2.2 | 3,500,300 |
| 5/1 | 7,400 | 7,458 | 7,310 | 7,419 | +46 | +0.6 | 4,281,900 |
| 4/30 | 7,280 | 7,436 | 7,256 | 7,373 | +258 | +3.6 | 6,971,800 |
| 4/26 | 6,969 | 7,145 | 6,910 | 7,115 | +229 | +3.3 | 8,295,700 |
| 4/25 | 6,880 | 7,005 | 6,754 | 6,886 | +92 | +1.4 | 10,198,200 |
| 4/24 | 6,768 | 6,800 | 6,413 | 6,794 | +49 | +0.7 | 13,951,000 |
| 4/23 | 6,792 | 6,820 | 6,697 | 6,745 | -17 | -0.3 | 3,511,600 |
| 4/22 | 6,770 | 6,868 | 6,630 | 6,762 | +170 | +2.6 | 4,006,800 |
| 4/19 | 6,652 | 6,785 | 6,517 | 6,592 | -180 | -2.7 | 4,041,700 |
| 4/18 | 6,770 | 6,789 | 6,660 | 6,772 | +31 | +0.5 | 2,549,100 |
| 4/17 | 6,930 | 6,930 | 6,715 | 6,741 | -46 | -0.7 | 4,991,100 |
| 4/16 | 6,451 | 6,790 | 6,426 | 6,787 | +436 | +6.9 | 11,021,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて