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
2,573.9
円
(12:59)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,033.0 (24/05/28) | 2,682.0 (24/12/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,033.0 (24/05/28) | 2,682.0 (24/12/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,640.0 | 2,642.0 | 2,573.0 | 2,574.0 | -115.5 | -4.3 | 5,132,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,720.0 | 2,728.5 | 2,689.5 | 2,689.5 | -19.5 | -0.7 | 4,477,800 |
| 1/30 | 2,715.0 | 2,724.5 | 2,697.0 | 2,709.0 | -33.5 | -1.2 | 4,884,300 |
| 1/29 | 2,718.0 | 2,758.0 | 2,708.0 | 2,742.5 | +31.5 | +1.2 | 6,277,800 |
| 1/28 | 2,795.0 | 2,798.5 | 2,710.0 | 2,711.0 | -96.0 | -3.4 | 8,770,300 |
| 1/27 | 2,860.0 | 2,866.5 | 2,798.0 | 2,807.0 | -46.5 | -1.6 | 7,917,300 |
| 1/24 | 2,820.0 | 2,890.0 | 2,755.5 | 2,853.5 | -93.0 | -3.2 | 15,581,100 |
| 1/23 | 2,900.0 | 2,954.5 | 2,855.0 | 2,946.5 | +106.5 | +3.8 | 9,981,600 |
| 1/22 | 2,830.0 | 2,855.5 | 2,800.0 | 2,840.0 | +47.0 | +1.7 | 4,813,600 |
| 1/21 | 2,830.0 | 2,830.0 | 2,769.5 | 2,793.0 | -4.5 | -0.2 | 3,642,400 |
| 1/20 | 2,789.0 | 2,812.5 | 2,781.5 | 2,797.5 | -2.0 | -0.1 | 2,777,000 |
| 1/17 | 2,802.5 | 2,818.0 | 2,755.0 | 2,799.5 | -29.0 | -1.0 | 5,230,200 |
| 1/16 | 2,880.0 | 2,889.5 | 2,823.0 | 2,828.5 | -33.0 | -1.2 | 2,805,700 |
| 1/15 | 2,870.0 | 2,895.0 | 2,845.5 | 2,861.5 | +3.5 | +0.1 | 3,238,500 |
| 1/14 | 2,910.0 | 2,910.0 | 2,827.5 | 2,858.0 | -57.0 | -2.0 | 5,553,100 |
| 1/10 | 2,926.0 | 2,934.5 | 2,886.0 | 2,915.0 | -13.5 | -0.5 | 4,221,000 |
| 1/9 | 2,915.0 | 2,942.5 | 2,901.0 | 2,928.5 | -4.5 | -0.2 | 3,466,200 |
| 1/8 | 2,870.0 | 2,965.0 | 2,870.0 | 2,933.0 | +46.5 | +1.6 | 4,987,900 |
| 1/7 | 2,828.0 | 2,906.0 | 2,814.5 | 2,886.5 | +81.0 | +2.9 | 5,722,700 |
| 1/6 | 2,900.0 | 2,900.0 | 2,803.5 | 2,805.5 | -49.5 | -1.7 | 5,717,200 |
| 12/30 | 2,870.0 | 2,899.0 | 2,838.0 | 2,855.0 | +12.0 | +0.4 | 4,613,500 |
| 12/27 | 2,762.5 | 2,875.0 | 2,758.0 | 2,843.0 | +113.0 | +4.1 | 7,144,900 |
| 12/26 | 2,691.0 | 2,740.0 | 2,691.0 | 2,730.0 | +30.0 | +1.1 | 4,049,600 |
| 12/25 | 2,719.5 | 2,731.5 | 2,685.0 | 2,700.0 | -8.0 | -0.3 | 3,893,600 |
| 12/24 | 2,730.0 | 2,735.5 | 2,704.0 | 2,708.0 | -34.5 | -1.3 | 3,285,600 |
| 12/23 | 2,740.0 | 2,745.0 | 2,682.0 | 2,742.5 | -7.5 | -0.3 | 5,589,100 |
| 12/20 | 2,770.0 | 2,790.0 | 2,750.0 | 2,750.0 | -13.0 | -0.5 | 3,398,800 |
| 12/19 | 2,758.0 | 2,784.5 | 2,727.5 | 2,763.0 | -57.0 | -2.0 | 3,632,100 |
| 12/18 | 2,830.0 | 2,841.0 | 2,803.0 | 2,820.0 | +4.5 | +0.2 | 2,175,000 |
| 12/17 | 2,797.0 | 2,828.0 | 2,782.0 | 2,815.5 | +17.5 | +0.6 | 3,113,300 |
| 12/16 | 2,827.0 | 2,839.5 | 2,790.5 | 2,798.0 | -18.5 | -0.7 | 2,647,500 |
▶︎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
