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
7,640
円
(15:21)
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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 7,405 | 7,748 | 7,377 | 7,626 | +334 | +4.6 | 8,210,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/20 | 5,773 | 5,846 | 5,738 | 5,792 | +68 | +1.2 | 2,905,200 |
| 2/19 | 5,732 | 5,775 | 5,677 | 5,724 | +12 | +0.2 | 2,264,600 |
| 2/16 | 5,669 | 5,714 | 5,626 | 5,712 | +90 | +1.6 | 3,896,900 |
| 2/15 | 5,536 | 5,627 | 5,496 | 5,622 | +144 | +2.6 | 4,542,100 |
| 2/14 | 5,502 | 5,524 | 5,443 | 5,478 | -61 | -1.1 | 2,829,900 |
| 2/13 | 5,548 | 5,563 | 5,431 | 5,539 | +45 | +0.8 | 2,992,900 |
| 2/9 | 5,440 | 5,515 | 5,439 | 5,494 | +61 | +1.1 | 2,782,800 |
| 2/8 | 5,474 | 5,491 | 5,412 | 5,433 | -36 | -0.7 | 3,097,600 |
| 2/7 | 5,411 | 5,497 | 5,405 | 5,469 | +48 | +0.9 | 2,652,700 |
| 2/6 | 5,502 | 5,502 | 5,421 | 5,421 | -108 | -2.0 | 3,228,200 |
| 2/5 | 5,471 | 5,535 | 5,465 | 5,529 | +73 | +1.3 | 2,392,000 |
| 2/2 | 5,430 | 5,514 | 5,422 | 5,456 | +32 | +0.6 | 2,880,000 |
| 2/1 | 5,501 | 5,521 | 5,424 | 5,424 | -118 | -2.1 | 4,024,600 |
| 1/31 | 5,546 | 5,551 | 5,473 | 5,542 | -47 | -0.8 | 5,111,500 |
| 1/30 | 5,659 | 5,681 | 5,578 | 5,589 | -13 | -0.2 | 2,933,100 |
| 1/29 | 5,620 | 5,653 | 5,546 | 5,602 | -26 | -0.5 | 4,763,600 |
| 1/26 | 5,661 | 5,788 | 5,615 | 5,628 | -84 | -1.5 | 5,686,500 |
| 1/25 | 5,600 | 5,725 | 5,534 | 5,712 | -186 | -3.2 | 15,203,100 |
| 1/24 | 6,036 | 6,039 | 5,856 | 5,898 | -13 | -0.2 | 5,792,600 |
| 1/23 | 5,794 | 6,018 | 5,776 | 5,911 | +129 | +2.2 | 5,940,800 |
| 1/22 | 5,748 | 5,849 | 5,741 | 5,782 | +56 | +1.0 | 3,669,700 |
| 1/19 | 5,759 | 5,796 | 5,711 | 5,726 | +67 | +1.2 | 3,524,100 |
| 1/18 | 5,770 | 5,819 | 5,659 | 5,659 | -141 | -2.4 | 5,208,600 |
| 1/17 | 5,999 | 6,043 | 5,800 | 5,800 | -183 | -3.1 | 5,300,900 |
| 1/16 | 5,987 | 6,104 | 5,960 | 5,983 | +46 | +0.8 | 4,728,100 |
| 1/15 | 5,959 | 5,960 | 5,901 | 5,937 | +8 | +0.1 | 2,642,800 |
| 1/12 | 5,941 | 5,942 | 5,817 | 5,929 | +85 | +1.5 | 3,468,500 |
| 1/11 | 5,900 | 5,940 | 5,826 | 5,844 | +21 | +0.4 | 2,947,800 |
| 1/10 | 5,724 | 5,840 | 5,719 | 5,823 | +111 | +1.9 | 2,559,900 |
| 1/9 | 5,760 | 5,794 | 5,674 | 5,712 | +16 | +0.3 | 2,631,000 |
▶︎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