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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 3,942.5 | 4,208.7 | 3,930.0 | 4,047.5 | +26.3 | +0.7 | 58,512,800 |
| 19/10 | 3,630.0 | 4,052.5 | 3,510.0 | 4,021.2 | +391.2 | +10.8 | 76,205,600 |
| 19/09 | 3,460.0 | 3,871.2 | 3,398.7 | 3,630.0 | +166.3 | +4.8 | 57,789,200 |
| 19/08 | 3,636.2 | 3,751.2 | 3,337.5 | 3,463.7 | -215.0 | -5.8 | 55,676,800 |
| 19/07 | 3,775.0 | 3,811.2 | 3,440.0 | 3,678.7 | -2.5 | -0.1 | 72,609,200 |
| 19/06 | 3,322.5 | 3,681.2 | 3,306.2 | 3,681.2 | +283.7 | +8.4 | 51,835,600 |
| 19/05 | 3,900.0 | 3,917.5 | 3,375.0 | 3,397.5 | -548.7 | -13.9 | 62,841,600 |
| 19/04 | 3,577.5 | 4,063.7 | 3,542.5 | 3,946.2 | +440.0 | +12.6 | 78,474,800 |
| 19/03 | 3,375.0 | 3,565.0 | 3,222.5 | 3,506.2 | +137.5 | +4.1 | 71,568,400 |
| 19/02 | 3,245.0 | 3,562.5 | 3,140.0 | 3,368.7 | +111.2 | +3.4 | 67,068,000 |
| 19/01 | 2,968.7 | 3,285.0 | 2,851.2 | 3,257.5 | +138.8 | +4.5 | 129,412,800 |
| 18/12 | 3,850.0 | 3,882.5 | 2,901.2 | 3,118.7 | -661.3 | -17.5 | 75,956,800 |
| 18/11 | 3,655.0 | 3,808.7 | 3,360.0 | 3,780.0 | +157.5 | +4.4 | 77,843,600 |
| 18/10 | 4,057.5 | 4,171.2 | 3,342.5 | 3,622.5 | -463.7 | -11.4 | 100,231,200 |
| 18/09 | 4,023.7 | 4,232.5 | 3,792.5 | 4,086.2 | +60.0 | +1.5 | 58,307,600 |
| 18/08 | 4,110.0 | 4,122.5 | 3,718.7 | 4,026.2 | -18.8 | -0.5 | 67,839,200 |
| 18/07 | 4,153.7 | 4,351.2 | 3,958.7 | 4,045.0 | -111.2 | -2.7 | 61,761,200 |
| 18/06 | 4,217.5 | 4,410.0 | 4,047.5 | 4,156.2 | -65.0 | -1.5 | 72,820,400 |
| 18/05 | 4,265.0 | 4,430.0 | 4,140.0 | 4,221.2 | -63.8 | -1.5 | 58,171,600 |
| 18/04 | 4,097.5 | 4,321.2 | 3,992.5 | 4,285.0 | +187.5 | +4.6 | 69,221,600 |
| 18/03 | 4,282.5 | 4,346.2 | 3,832.5 | 4,097.5 | -217.5 | -5.0 | 81,430,800 |
| 18/02 | 4,400.0 | 4,402.5 | 3,916.2 | 4,315.0 | -47.5 | -1.1 | 109,955,600 |
| 18/01 | 4,031.2 | 4,631.2 | 4,016.2 | 4,362.5 | +410.0 | +10.4 | 96,143,600 |
| 17/12 | 3,856.2 | 4,057.5 | 3,751.2 | 3,952.5 | +135.0 | +3.5 | 62,524,000 |
| 17/11 | 3,800.0 | 4,137.5 | 3,772.5 | 3,817.5 | +68.8 | +1.8 | 95,560,400 |
| 17/10 | 3,471.2 | 3,818.7 | 3,437.5 | 3,748.7 | +293.7 | +8.5 | 88,446,800 |
| 17/09 | 3,115.0 | 3,493.7 | 2,988.7 | 3,455.0 | +340.0 | +10.9 | 75,874,800 |
| 17/08 | 3,037.5 | 3,233.7 | 3,032.5 | 3,115.0 | +75.0 | +2.5 | 66,082,800 |
| 17/07 | 2,887.5 | 3,110.0 | 2,815.0 | 3,040.0 | +162.5 | +5.7 | 63,803,600 |
| 17/06 | 2,762.5 | 2,978.7 | 2,762.5 | 2,877.5 | +133.8 | +4.9 | 84,218,000 |
▶︎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
