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
2,755
円
(23:53)
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) | 2,700.0 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,033.0 (24/05/28) | 2,700.0 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,785.0 | 2,907.0 | 2,725.0 | 2,750.0 | -5.0 | -0.2 | 59,369,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,039.0 | 3,090.0 | 2,735.0 | 2,755.0 | -321.0 | -10.4 | 94,864,600 |
| 24/10 | 3,010.0 | 3,311.0 | 2,783.5 | 3,076.0 | +70.0 | +2.3 | 150,123,100 |
| 24/09 | 2,999.5 | 3,137.0 | 2,763.5 | 3,006.0 | +33.0 | +1.1 | 94,008,500 |
| 24/08 | 3,336.0 | 3,354.5 | 2,700.0 | 2,973.0 | -376.0 | -11.2 | 125,765,400 |
| 24/07 | 3,625.0 | 3,675.0 | 3,271.5 | 3,349.0 | -243.5 | -6.8 | 162,555,600 |
| 24/06 | 3,911.0 | 3,922.5 | 3,473.0 | 3,592.5 | -329.0 | -8.4 | 135,641,600 |
| 24/05 | 3,700.0 | 4,033.0 | 3,462.5 | 3,921.5 | +235.0 | +6.4 | 160,687,200 |
| 24/04 | 3,075.0 | 3,718.0 | 3,012.5 | 3,686.5 | +621.5 | +20.3 | 186,665,400 |
| 24/03 | 2,850.0 | 3,267.5 | 2,700.0 | 3,065.0 | +224.5 | +7.9 | 135,040,800 |
| 24/02 | 2,750.5 | 2,923.0 | 2,702.5 | 2,840.5 | +69.5 | +2.5 | 110,794,200 |
| 24/01 | 2,814.5 | 3,052.0 | 2,736.5 | 2,771.0 | -76.5 | -2.7 | 173,371,800 |
| 23/12 | 2,805.0 | 2,886.0 | 2,672.5 | 2,847.5 | +45.5 | +1.6 | 111,132,800 |
| 23/11 | 2,764.0 | 2,938.0 | 2,715.0 | 2,802.0 | +91.5 | +3.4 | 123,293,200 |
| 23/10 | 3,499.5 | 3,535.0 | 2,700.5 | 2,710.5 | -755.0 | -21.8 | 188,478,000 |
| 23/09 | 3,797.0 | 3,887.0 | 3,392.5 | 3,465.5 | -350.5 | -9.2 | 106,984,800 |
| 23/08 | 4,248.0 | 4,254.0 | 3,610.0 | 3,816.0 | -410.5 | -9.7 | 85,995,200 |
| 23/07 | 3,970.0 | 4,353.0 | 3,671.0 | 4,226.5 | +304.0 | +7.8 | 133,235,400 |
| 23/06 | 3,447.0 | 4,042.0 | 3,436.5 | 3,922.5 | +452.5 | +13.0 | 143,694,800 |
| 23/05 | 3,377.0 | 3,778.5 | 3,322.5 | 3,470.0 | +118.0 | +3.5 | 105,957,400 |
| 23/04 | 3,455.0 | 3,463.0 | 3,228.5 | 3,352.0 | -70.5 | -2.1 | 100,812,000 |
| 23/03 | 3,440.5 | 3,518.5 | 3,072.5 | 3,422.5 | -25.5 | -0.7 | 103,445,000 |
| 23/02 | 3,586.0 | 3,705.5 | 3,382.5 | 3,448.0 | -137.0 | -3.8 | 75,337,400 |
| 23/01 | 3,369.5 | 3,792.5 | 3,329.0 | 3,585.0 | +165.5 | +4.8 | 122,501,800 |
| 22/12 | 4,417.0 | 4,427.0 | 3,388.0 | 3,419.5 | -847.5 | -19.9 | 99,749,000 |
| 22/11 | 4,057.5 | 4,500.0 | 3,890.5 | 4,267.0 | +148.0 | +3.6 | 80,937,000 |
| 22/10 | 4,079.5 | 4,297.5 | 3,757.5 | 4,119.0 | +54.0 | +1.3 | 144,570,200 |
| 22/09 | 4,527.5 | 4,765.0 | 4,057.5 | 4,065.0 | -597.0 | -12.8 | 145,055,600 |
| 22/08 | 4,586.0 | 5,055.0 | 4,442.0 | 4,662.0 | +63.0 | +1.4 | 88,563,200 |
| 22/07 | 4,184.5 | 4,817.5 | 4,055.0 | 4,599.0 | +409.0 | +9.8 | 110,786,600 |
| 22/06 | 4,305.5 | 4,508.0 | 3,915.0 | 4,190.0 | -149.5 | -3.5 | 95,318,800 |
▶︎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
