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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,875.0 | 1,968.0 | 1,800.5 | 1,968.0 | +162.5 | +9.0 | 90,151,200 |
| 14/10 | 1,833.0 | 1,838.2 | 1,612.2 | 1,805.5 | -49.5 | -2.7 | 148,398,800 |
| 14/09 | 1,667.7 | 1,874.7 | 1,663.0 | 1,855.0 | +196.8 | +11.9 | 100,357,600 |
| 14/08 | 1,681.5 | 1,701.0 | 1,585.0 | 1,658.2 | -36.0 | -2.1 | 73,554,000 |
| 14/07 | 1,549.7 | 1,725.0 | 1,549.7 | 1,694.2 | +140.2 | +9.0 | 119,280,800 |
| 14/06 | 1,475.0 | 1,582.5 | 1,470.2 | 1,554.0 | +74.3 | +5.0 | 96,618,800 |
| 14/05 | 1,475.0 | 1,521.0 | 1,347.0 | 1,479.7 | +25.7 | +1.8 | 103,294,400 |
| 14/04 | 1,587.5 | 1,621.7 | 1,391.0 | 1,454.0 | -115.7 | -7.4 | 146,904,400 |
| 14/03 | 1,535.6 | 1,621.2 | 1,451.0 | 1,569.7 | +8.5 | +0.5 | 143,858,400 |
| 14/02 | 1,440.6 | 1,590.0 | 1,335.6 | 1,561.2 | +120.6 | +8.4 | 137,002,400 |
| 14/01 | 1,276.2 | 1,501.2 | 1,266.2 | 1,440.6 | +153.1 | +11.9 | 139,327,200 |
| 13/12 | 1,212.5 | 1,295.0 | 1,156.2 | 1,287.5 | +51.3 | +4.2 | 110,987,200 |
| 13/11 | 1,186.2 | 1,248.7 | 1,126.2 | 1,236.2 | +45.0 | +3.8 | 105,492,800 |
| 13/10 | 1,023.7 | 1,205.0 | 993.7 | 1,191.2 | +178.7 | +17.7 | 169,116,000 |
| 13/09 | 922.5 | 1,050.0 | 920.0 | 1,012.5 | +93.8 | +10.2 | 83,760,000 |
| 13/08 | 1,003.7 | 1,066.2 | 915.0 | 918.7 | -81.3 | -8.1 | 121,803,200 |
| 13/07 | 872.5 | 1,068.7 | 841.2 | 1,000.0 | +135.0 | +15.6 | 195,484,000 |
| 13/06 | 858.7 | 871.2 | 758.7 | 865.0 | 0 | 0.0 | 125,247,200 |
| 13/05 | 831.2 | 937.5 | 811.2 | 865.0 | +36.3 | +4.4 | 152,592,800 |
| 13/04 | 702.5 | 868.7 | 652.5 | 828.7 | +125.0 | +17.8 | 193,128,000 |
| 13/03 | 680.0 | 737.5 | 662.5 | 703.7 | +23.7 | +3.5 | 101,498,400 |
| 13/02 | 663.7 | 722.5 | 631.2 | 680.0 | +25.0 | +3.8 | 149,736,000 |
| 13/01 | 646.2 | 680.0 | 621.8 | 655.0 | +27.5 | +4.4 | 204,972,800 |
| 12/12 | 625.0 | 656.2 | 568.7 | 627.5 | +2.5 | +0.4 | 180,013,600 |
| 12/11 | 708.7 | 708.7 | 622.5 | 625.0 | -85.0 | -12.0 | 123,665,600 |
| 12/10 | 710.0 | 718.7 | 607.5 | 710.0 | -3.7 | -0.5 | 164,408,000 |
| 12/09 | 776.2 | 778.7 | 691.2 | 713.7 | -56.3 | -7.3 | 114,558,400 |
| 12/08 | 766.2 | 847.5 | 750.0 | 770.0 | -3.7 | -0.5 | 85,641,600 |
| 12/07 | 770.0 | 796.2 | 746.2 | 773.7 | +21.2 | +2.8 | 115,260,800 |
| 12/06 | 793.7 | 845.0 | 738.7 | 752.5 | -47.5 | -5.9 | 128,812,000 |
▶︎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
