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
7,679
円
(23:42)
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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 7,822 | 7,845 | 7,653 | 7,697 | -146 | -1.9 | 3,210,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 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 |
| 1/5 | 5,729 | 5,765 | 5,683 | 5,696 | -26 | -0.5 | 2,241,000 |
| 1/4 | 5,629 | 5,722 | 5,586 | 5,722 | +27 | +0.5 | 2,332,300 |
| 12/29 | 5,772 | 5,772 | 5,658 | 5,695 | -47 | -0.8 | 2,944,400 |
| 12/28 | 5,650 | 5,748 | 5,593 | 5,742 | +138 | +2.5 | 3,104,400 |
| 12/27 | 5,470 | 5,666 | 5,470 | 5,604 | +134 | +2.5 | 4,269,300 |
| 12/26 | 5,501 | 5,512 | 5,453 | 5,470 | -37 | -0.7 | 2,457,400 |
| 12/25 | 5,540 | 5,581 | 5,503 | 5,507 | -31 | -0.6 | 1,987,100 |
| 12/22 | 5,597 | 5,624 | 5,526 | 5,538 | -31 | -0.6 | 1,898,300 |
| 12/21 | 5,545 | 5,607 | 5,524 | 5,569 | -58 | -1.0 | 2,154,600 |
| 12/20 | 5,600 | 5,710 | 5,596 | 5,627 | +40 | +0.7 | 3,481,400 |
| 12/19 | 5,509 | 5,587 | 5,465 | 5,587 | +63 | +1.1 | 2,024,700 |
| 12/18 | 5,536 | 5,541 | 5,493 | 5,524 | -64 | -1.2 | 1,729,800 |
| 12/15 | 5,531 | 5,590 | 5,511 | 5,588 | +110 | +2.0 | 2,960,400 |
| 12/14 | 5,550 | 5,573 | 5,437 | 5,478 | -54 | -1.0 | 2,297,100 |
| 12/13 | 5,569 | 5,570 | 5,494 | 5,532 | +18 | +0.3 | 2,086,600 |
| 12/12 | 5,556 | 5,576 | 5,475 | 5,514 | +12 | +0.2 | 2,013,500 |
| 12/11 | 5,435 | 5,514 | 5,430 | 5,502 | +113 | +2.1 | 2,641,000 |
| 12/8 | 5,419 | 5,433 | 5,345 | 5,389 | -41 | -0.8 | 4,061,600 |
| 12/7 | 5,518 | 5,605 | 5,426 | 5,430 | -91 | -1.7 | 3,447,700 |
| 12/6 | 5,472 | 5,531 | 5,462 | 5,521 | +99 | +1.8 | 2,348,300 |
| 12/5 | 5,454 | 5,498 | 5,415 | 5,422 | -83 | -1.5 | 2,847,700 |
| 12/4 | 5,545 | 5,549 | 5,454 | 5,505 | -46 | -0.8 | 2,540,000 |
▶︎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