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
7,153
円
(22:31)
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 |
|---|---|
| 7,458 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 7,047 | 7,163 | 7,017 | 7,152 | +196 | +2.8 | 2,545,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 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 |
| 4/15 | 6,284 | 6,358 | 6,254 | 6,351 | -30 | -0.5 | 2,045,500 |
| 4/12 | 6,324 | 6,455 | 6,291 | 6,381 | +165 | +2.7 | 3,484,200 |
| 4/11 | 6,188 | 6,216 | 6,123 | 6,216 | -16 | -0.3 | 1,779,000 |
| 4/10 | 6,160 | 6,242 | 6,128 | 6,232 | +75 | +1.2 | 1,662,400 |
| 4/9 | 6,062 | 6,157 | 6,057 | 6,157 | +42 | +0.7 | 1,463,300 |
| 4/8 | 6,117 | 6,149 | 6,060 | 6,115 | +54 | +0.9 | 1,320,200 |
| 4/5 | 6,113 | 6,144 | 6,025 | 6,061 | -108 | -1.8 | 1,852,300 |
| 4/4 | 6,233 | 6,317 | 6,140 | 6,169 | +50 | +0.8 | 2,608,100 |
| 4/3 | 6,273 | 6,273 | 6,085 | 6,119 | -154 | -2.5 | 2,769,100 |
| 4/2 | 6,175 | 6,322 | 6,156 | 6,273 | +90 | +1.5 | 2,755,700 |
| 4/1 | 6,150 | 6,248 | 6,137 | 6,183 | +53 | +0.9 | 2,054,800 |
| 3/29 | 6,239 | 6,252 | 6,118 | 6,130 | -94 | -1.5 | 2,300,400 |
| 3/28 | 6,135 | 6,292 | 6,115 | 6,224 | +21 | +0.3 | 2,513,000 |
| 3/27 | 6,325 | 6,328 | 6,191 | 6,203 | -124 | -2.0 | 3,591,500 |
| 3/26 | 6,339 | 6,389 | 6,259 | 6,327 | -12 | -0.2 | 2,365,200 |
▶︎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