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
ー
円
取引時間外
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 7,280 | 7,425 | 7,279 | 7,353 | +26 | +0.4 | 4,156,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 7,130 | 7,426 | 6,957 | 7,327 | +175 | +2.5 | 13,022,000 |
| 5/10 | 7,255 | 7,322 | 6,925 | 7,152 | -102 | -1.4 | 13,718,800 |
| 5/2 | 7,280 | 7,458 | 7,233 | 7,254 | +139 | +2.0 | 14,754,000 |
| 4/26 | 6,770 | 7,145 | 6,413 | 7,115 | +523 | +7.9 | 39,963,300 |
| 4/19 | 6,284 | 6,930 | 6,254 | 6,592 | +211 | +3.3 | 24,648,500 |
| 4/12 | 6,117 | 6,455 | 6,057 | 6,381 | +320 | +5.3 | 9,709,100 |
| 4/5 | 6,150 | 6,322 | 6,025 | 6,061 | -69 | -1.1 | 12,040,000 |
| 3/29 | 6,360 | 6,438 | 6,115 | 6,130 | -274 | -4.3 | 13,740,000 |
| 3/22 | 5,598 | 6,535 | 5,596 | 6,404 | +857 | +15.5 | 26,817,500 |
| 3/15 | 5,537 | 5,589 | 5,400 | 5,547 | -56 | -1.0 | 12,010,000 |
| 3/8 | 5,701 | 5,807 | 5,513 | 5,603 | -113 | -2.0 | 12,562,200 |
| 3/1 | 5,742 | 5,835 | 5,634 | 5,716 | -4 | -0.1 | 12,860,900 |
| 2/22 | 5,732 | 5,846 | 5,677 | 5,720 | +8 | +0.1 | 9,607,200 |
| 2/16 | 5,548 | 5,714 | 5,431 | 5,712 | +218 | +4.0 | 14,261,800 |
| 2/9 | 5,471 | 5,535 | 5,405 | 5,494 | +38 | +0.7 | 14,153,300 |
| 2/2 | 5,620 | 5,681 | 5,422 | 5,456 | -172 | -3.1 | 19,712,800 |
| 1/26 | 5,748 | 6,039 | 5,534 | 5,628 | -98 | -1.7 | 36,292,700 |
| 1/19 | 5,959 | 6,104 | 5,659 | 5,726 | -203 | -3.4 | 21,404,500 |
| 1/12 | 5,760 | 5,942 | 5,674 | 5,929 | +233 | +4.1 | 11,607,200 |
| 1/5 | 5,629 | 5,765 | 5,586 | 5,696 | +1 | +0.0 | 4,573,300 |
| 12/29 | 5,540 | 5,772 | 5,453 | 5,695 | +157 | +2.8 | 14,762,600 |
| 12/22 | 5,536 | 5,710 | 5,465 | 5,538 | -50 | -0.9 | 11,288,800 |
| 12/15 | 5,435 | 5,590 | 5,430 | 5,588 | +199 | +3.7 | 11,998,600 |
| 12/8 | 5,545 | 5,605 | 5,345 | 5,389 | -162 | -2.9 | 15,245,300 |
| 12/1 | 5,841 | 5,858 | 5,535 | 5,551 | -259 | -4.5 | 12,001,000 |
| 11/24 | 5,820 | 5,876 | 5,761 | 5,810 | +9 | +0.2 | 7,673,100 |
| 11/17 | 5,720 | 5,813 | 5,570 | 5,801 | +128 | +2.3 | 16,240,900 |
| 11/10 | 5,798 | 5,859 | 5,628 | 5,673 | +2 | +0.0 | 18,197,600 |
| 11/2 | 5,501 | 5,684 | 5,401 | 5,671 | +44 | +0.8 | 26,727,100 |
| 10/27 | 6,799 | 6,803 | 5,595 | 5,627 | -1,072 | -16.0 | 46,176,900 |
▶︎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