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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,550.0 | 2,758.7 | 2,510.0 | 2,743.7 | +188.7 | +7.4 | 74,042,800 |
| 17/04 | 2,657.5 | 2,693.7 | 2,428.2 | 2,555.0 | -93.7 | -3.5 | 93,092,000 |
| 17/03 | 2,632.5 | 2,725.0 | 2,546.2 | 2,648.7 | +26.2 | +1.0 | 68,303,200 |
| 17/02 | 2,653.7 | 2,712.5 | 2,600.0 | 2,622.5 | -30.0 | -1.1 | 58,761,600 |
| 17/01 | 2,573.7 | 2,761.2 | 2,551.2 | 2,652.5 | +131.3 | +5.2 | 95,553,200 |
| 16/12 | 2,600.0 | 2,660.0 | 2,325.2 | 2,521.2 | -38.8 | -1.5 | 123,198,000 |
| 16/11 | 2,542.5 | 2,627.5 | 2,394.5 | 2,560.0 | +17.5 | +0.7 | 83,541,200 |
| 16/10 | 2,312.7 | 2,595.0 | 2,296.0 | 2,542.5 | +227.0 | +9.8 | 118,362,000 |
| 16/09 | 2,330.0 | 2,342.0 | 2,147.5 | 2,315.5 | -15.0 | -0.6 | 76,682,000 |
| 16/08 | 2,296.2 | 2,394.0 | 2,257.5 | 2,330.5 | -28.2 | -1.2 | 94,593,600 |
| 16/07 | 1,941.5 | 2,372.5 | 1,779.7 | 2,358.7 | +428.2 | +22.2 | 129,799,600 |
| 16/06 | 2,127.0 | 2,147.0 | 1,833.2 | 1,930.5 | -208.7 | -9.8 | 97,541,200 |
| 16/05 | 1,965.5 | 2,139.2 | 1,920.0 | 2,139.2 | +93.0 | +4.6 | 103,482,800 |
| 16/04 | 1,897.5 | 2,111.7 | 1,746.2 | 2,046.2 | +121.0 | +6.3 | 150,055,200 |
| 16/03 | 1,875.5 | 2,086.0 | 1,851.0 | 1,925.2 | +33.5 | +1.8 | 104,045,200 |
| 16/02 | 2,087.0 | 2,128.0 | 1,601.7 | 1,891.7 | -133.8 | -6.6 | 150,776,800 |
| 16/01 | 2,181.5 | 2,186.0 | 1,824.0 | 2,025.5 | -183.7 | -8.3 | 176,554,000 |
| 15/12 | 2,391.7 | 2,426.7 | 2,107.5 | 2,209.2 | -170.3 | -7.2 | 115,436,800 |
| 15/11 | 2,290.5 | 2,470.2 | 2,267.5 | 2,379.5 | +86.3 | +3.8 | 108,036,000 |
| 15/10 | 2,061.7 | 2,345.7 | 2,027.7 | 2,293.2 | +246.7 | +12.1 | 182,744,000 |
| 15/09 | 2,375.0 | 2,399.5 | 1,967.7 | 2,046.5 | -330.0 | -13.9 | 125,712,800 |
| 15/08 | 2,737.5 | 2,853.7 | 2,113.2 | 2,376.5 | -399.7 | -14.4 | 144,516,800 |
| 15/07 | 2,313.7 | 2,776.2 | 2,243.7 | 2,776.2 | +485.0 | +21.2 | 126,582,000 |
| 15/06 | 2,261.2 | 2,355.5 | 2,188.0 | 2,291.2 | +20.0 | +0.9 | 99,262,800 |
| 15/05 | 2,246.7 | 2,353.7 | 2,192.5 | 2,271.2 | +31.2 | +1.4 | 89,675,600 |
| 15/04 | 1,999.7 | 2,300.0 | 1,963.5 | 2,240.0 | +243.3 | +12.2 | 158,364,000 |
| 15/03 | 2,025.2 | 2,049.0 | 1,908.5 | 1,996.7 | -21.3 | -1.1 | 148,601,600 |
| 15/02 | 2,009.0 | 2,086.5 | 1,953.7 | 2,018.0 | -0.5 | +0.0 | 106,426,000 |
| 15/01 | 2,000.0 | 2,048.0 | 1,904.0 | 2,018.5 | +55.8 | +2.8 | 135,065,600 |
| 14/12 | 1,984.7 | 2,121.2 | 1,892.5 | 1,962.7 | -5.3 | -0.3 | 135,543,600 |
▶︎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
