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) |
|---|---|---|---|---|---|---|---|
| 22/05 | 4,299.5 | 4,372.0 | 4,002.5 | 4,339.5 | +70.0 | +1.6 | 86,088,200 |
| 22/04 | 4,800.0 | 4,886.5 | 4,046.5 | 4,269.5 | -604.5 | -12.4 | 105,428,600 |
| 22/03 | 5,050.0 | 5,095.0 | 4,322.5 | 4,874.0 | -67.5 | -1.4 | 94,964,000 |
| 22/02 | 5,195.0 | 5,262.5 | 4,835.5 | 4,941.5 | -103.5 | -2.1 | 72,362,200 |
| 22/01 | 6,822.5 | 6,920.0 | 4,660.0 | 5,045.0 | -1,715.0 | -25.4 | 97,022,200 |
| 21/12 | 6,595.0 | 6,907.5 | 6,355.0 | 6,760.0 | +260.0 | +4.0 | 46,019,200 |
| 21/11 | 6,390.0 | 6,765.0 | 6,280.0 | 6,500.0 | +215.0 | +3.4 | 48,494,400 |
| 21/10 | 6,167.5 | 6,360.0 | 5,585.0 | 6,285.0 | +75.0 | +1.2 | 74,402,000 |
| 21/09 | 6,275.0 | 7,000.0 | 6,137.5 | 6,210.0 | -100.0 | -1.6 | 68,323,000 |
| 21/08 | 6,207.5 | 6,567.5 | 6,015.0 | 6,310.0 | +190.0 | +3.1 | 42,187,000 |
| 21/07 | 6,490.0 | 6,687.5 | 6,110.0 | 6,120.0 | -317.5 | -4.9 | 60,190,800 |
| 21/06 | 6,305.0 | 6,557.5 | 6,067.5 | 6,437.5 | +172.5 | +2.8 | 60,553,800 |
| 21/05 | 6,385.0 | 6,435.0 | 5,875.0 | 6,265.0 | -62.5 | -1.0 | 62,572,000 |
| 21/04 | 6,917.5 | 7,167.5 | 6,310.0 | 6,327.5 | -390.0 | -5.8 | 82,572,800 |
| 21/03 | 6,910.0 | 7,117.5 | 5,882.5 | 6,717.5 | -42.5 | -0.6 | 106,415,800 |
| 21/02 | 6,855.0 | 7,587.5 | 6,752.5 | 6,760.0 | -165.0 | -2.4 | 76,224,600 |
| 21/01 | 6,565.0 | 7,487.5 | 6,312.5 | 6,925.0 | +435.0 | +6.7 | 94,645,000 |
| 20/12 | 6,605.0 | 6,742.5 | 6,117.5 | 6,490.0 | -162.5 | -2.4 | 79,303,600 |
| 20/11 | 5,325.0 | 6,792.5 | 5,275.0 | 6,652.5 | +1,402.5 | +26.7 | 90,698,600 |
| 20/10 | 5,025.0 | 5,570.0 | 4,891.5 | 5,250.0 | +347.5 | +7.1 | 51,091,000 |
| 20/09 | 4,420.0 | 5,047.5 | 4,380.5 | 4,902.5 | +447.0 | +10.0 | 60,522,800 |
| 20/08 | 4,229.5 | 4,562.5 | 4,145.0 | 4,455.5 | +268.0 | +6.4 | 61,264,800 |
| 20/07 | 3,609.5 | 4,246.0 | 3,471.5 | 4,187.5 | +589.5 | +16.4 | 90,589,400 |
| 20/06 | 3,339.5 | 3,668.0 | 3,215.0 | 3,598.0 | +287.0 | +8.7 | 73,133,600 |
| 20/05 | 3,243.0 | 3,424.5 | 2,932.5 | 3,311.0 | +168.0 | +5.4 | 73,067,000 |
| 20/04 | 2,677.5 | 3,194.0 | 2,494.5 | 3,143.0 | +339.5 | +12.1 | 82,309,800 |
| 20/03 | 3,138.7 | 3,347.5 | 2,418.7 | 2,803.5 | -391.5 | -12.3 | 155,869,200 |
| 20/02 | 3,413.7 | 3,738.7 | 3,178.7 | 3,195.0 | -315.0 | -9.0 | 78,925,200 |
| 20/01 | 3,717.5 | 3,961.2 | 3,500.0 | 3,510.0 | -241.2 | -6.4 | 79,069,200 |
| 19/12 | 4,072.5 | 4,112.5 | 3,728.7 | 3,751.2 | -296.3 | -7.3 | 66,252,400 |
▶︎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
