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
2,708.5
円
(11:28)
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 | 2,682.0 | 2,707.5 | -47.5 | -1.7 | 59,269,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 896.2 | 897.5 | 778.7 | 800.0 | -100.0 | -11.1 | 123,809,600 |
| 12/04 | 953.7 | 956.2 | 891.2 | 900.0 | -42.5 | -4.5 | 73,766,400 |
| 12/03 | 965.0 | 967.5 | 890.0 | 942.5 | -17.5 | -1.8 | 105,954,400 |
| 12/02 | 906.2 | 968.7 | 896.2 | 960.0 | +47.5 | +5.2 | 91,032,000 |
| 12/01 | 845.0 | 930.0 | 840.0 | 912.5 | +76.3 | +9.1 | 111,325,600 |
| 11/12 | 875.0 | 893.7 | 807.5 | 836.2 | -26.3 | -3.1 | 77,978,400 |
| 11/11 | 807.5 | 871.2 | 787.5 | 862.5 | +50.0 | +6.2 | 91,145,600 |
| 11/10 | 781.2 | 866.2 | 707.5 | 812.5 | +23.8 | +3.0 | 169,288,000 |
| 11/09 | 836.2 | 836.2 | 730.0 | 788.7 | -45.0 | -5.4 | 110,273,600 |
| 11/08 | 961.2 | 967.5 | 748.7 | 833.7 | -123.8 | -12.9 | 138,588,800 |
| 11/07 | 936.2 | 987.5 | 920.0 | 957.5 | +27.5 | +3.0 | 106,833,600 |
| 11/06 | 915.0 | 960.0 | 882.5 | 930.0 | +12.5 | +1.4 | 110,236,800 |
| 11/05 | 898.7 | 946.2 | 886.2 | 917.5 | +37.5 | +4.3 | 109,608,800 |
| 11/04 | 897.5 | 897.5 | 838.7 | 880.0 | -20.0 | -2.2 | 133,280,000 |
| 11/03 | 956.2 | 960.0 | 716.2 | 900.0 | -50.0 | -5.3 | 204,731,200 |
| 11/02 | 968.7 | 1,018.7 | 935.0 | 950.0 | -16.2 | -1.7 | 152,062,400 |
| 11/01 | 1,041.2 | 1,102.5 | 953.7 | 966.2 | -60.0 | -5.9 | 182,083,200 |
| 10/12 | 1,042.5 | 1,113.7 | 1,026.2 | 1,026.2 | -21.3 | -2.0 | 124,112,800 |
| 10/11 | 987.5 | 1,088.7 | 977.5 | 1,047.5 | +52.5 | +5.3 | 131,528,800 |
| 10/10 | 931.2 | 1,002.5 | 861.2 | 995.0 | +67.5 | +7.3 | 172,732,000 |
| 10/09 | 922.5 | 970.0 | 903.7 | 927.5 | +5.0 | +0.5 | 144,492,800 |
| 10/08 | 1,011.2 | 1,041.2 | 881.2 | 922.5 | -91.2 | -9.0 | 185,896,800 |
| 10/07 | 918.7 | 1,060.0 | 890.0 | 1,013.7 | +76.2 | +8.1 | 180,676,000 |
| 10/06 | 1,036.2 | 1,117.5 | 901.2 | 937.5 | -98.7 | -9.5 | 158,504,000 |
| 10/05 | 1,188.7 | 1,191.2 | 952.5 | 1,036.2 | -180.0 | -14.8 | 123,864,000 |
| 10/04 | 1,252.5 | 1,267.5 | 1,170.0 | 1,216.2 | -36.3 | -2.9 | 121,864,000 |
| 10/03 | 1,085.0 | 1,255.0 | 1,080.0 | 1,252.5 | +173.8 | +16.1 | 102,757,600 |
| 10/02 | 1,096.2 | 1,125.0 | 1,050.0 | 1,078.7 | -32.5 | -2.9 | 79,520,000 |
| 10/01 | 1,067.5 | 1,157.5 | 1,052.5 | 1,111.2 | +43.7 | +4.1 | 104,156,000 |
| 09/12 | 943.7 | 1,075.0 | 933.7 | 1,067.5 | +118.8 | +12.5 | 95,156,000 |
▶︎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
