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
7,330
円
(20:57)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,400 | 7,458 | 6,925 | 7,327 | -46 | -0.6 | 39,002,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 12,335 | 12,720 | 11,170 | 12,570 | +150 | +1.2 | 37,201,000 |
| 21/09 | 12,550 | 14,000 | 12,275 | 12,420 | -200 | -1.6 | 34,161,500 |
| 21/08 | 12,415 | 13,135 | 12,030 | 12,620 | +380 | +3.1 | 21,093,500 |
| 21/07 | 12,980 | 13,375 | 12,220 | 12,240 | -635 | -4.9 | 30,095,400 |
| 21/06 | 12,610 | 13,115 | 12,135 | 12,875 | +345 | +2.8 | 30,276,900 |
| 21/05 | 12,770 | 12,870 | 11,750 | 12,530 | -125 | -1.0 | 31,286,000 |
| 21/04 | 13,835 | 14,335 | 12,620 | 12,655 | -780 | -5.8 | 41,286,400 |
| 21/03 | 13,820 | 14,235 | 11,765 | 13,435 | -85 | -0.6 | 53,207,900 |
| 21/02 | 13,710 | 15,175 | 13,505 | 13,520 | -330 | -2.4 | 38,112,300 |
| 21/01 | 13,130 | 14,975 | 12,625 | 13,850 | +870 | +6.7 | 47,322,500 |
| 20/12 | 13,210 | 13,485 | 12,235 | 12,980 | -325 | -2.4 | 39,651,800 |
| 20/11 | 10,650 | 13,585 | 10,550 | 13,305 | +2,805 | +26.7 | 45,349,300 |
| 20/10 | 10,050 | 11,140 | 9,783 | 10,500 | +695 | +7.1 | 25,545,500 |
| 20/09 | 8,840 | 10,095 | 8,761 | 9,805 | +894 | +10.0 | 30,261,400 |
| 20/08 | 8,459 | 9,125 | 8,290 | 8,911 | +536 | +6.4 | 30,632,400 |
| 20/07 | 7,219 | 8,492 | 6,943 | 8,375 | +1,179 | +16.4 | 45,294,700 |
| 20/06 | 6,679 | 7,336 | 6,430 | 7,196 | +574 | +8.7 | 36,566,800 |
| 20/05 | 6,486 | 6,849 | 5,865 | 6,622 | +336 | +5.4 | 36,533,500 |
| 20/04 | 5,355 | 6,388 | 4,989 | 6,286 | +679 | +12.1 | 41,154,900 |
| 20/03 | 6,277 | 6,695 | 4,837 | 5,607 | -783 | -12.3 | 77,934,600 |
| 20/02 | 6,827 | 7,477 | 6,357 | 6,390 | -630 | -9.0 | 39,462,600 |
| 20/01 | 7,435 | 7,922 | 7,000 | 7,020 | -482 | -6.4 | 39,534,600 |
| 19/12 | 8,145 | 8,225 | 7,457 | 7,502 | -593 | -7.3 | 33,126,200 |
| 19/11 | 7,885 | 8,417 | 7,860 | 8,095 | +53 | +0.7 | 29,256,400 |
| 19/10 | 7,260 | 8,105 | 7,020 | 8,042 | +782 | +10.8 | 38,102,800 |
| 19/09 | 6,920 | 7,742 | 6,797 | 7,260 | +333 | +4.8 | 28,894,600 |
| 19/08 | 7,272 | 7,502 | 6,675 | 6,927 | -430 | -5.8 | 27,838,400 |
| 19/07 | 7,550 | 7,622 | 6,880 | 7,357 | -5 | -0.1 | 36,304,600 |
| 19/06 | 6,645 | 7,362 | 6,612 | 7,362 | +567 | +8.3 | 25,917,800 |
| 19/05 | 7,800 | 7,835 | 6,750 | 6,795 | -1,097 | -13.9 | 31,420,800 |
▶︎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