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
2,740.9
円
取引時間外
(15:24)
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 | 2,742.5 | -12.5 | -0.5 | 61,559,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 953.7 | 980.0 | 851.2 | 948.7 | -30.0 | -3.1 | 93,607,200 |
| 09/10 | 906.2 | 986.2 | 826.2 | 978.7 | +67.5 | +7.4 | 107,606,400 |
| 09/09 | 837.5 | 931.2 | 812.5 | 911.2 | +75.0 | +9.0 | 83,781,600 |
| 09/08 | 865.0 | 871.2 | 816.2 | 836.2 | -20.0 | -2.3 | 81,204,000 |
| 09/07 | 743.7 | 875.0 | 721.2 | 856.2 | +125.0 | +17.1 | 112,424,800 |
| 09/06 | 691.2 | 775.0 | 682.5 | 731.2 | +40.0 | +5.8 | 106,278,400 |
| 09/05 | 672.5 | 717.5 | 618.7 | 691.2 | +15.0 | +2.2 | 110,964,800 |
| 09/04 | 556.2 | 683.7 | 538.7 | 676.2 | +126.2 | +23.0 | 163,316,000 |
| 09/03 | 498.7 | 597.5 | 472.5 | 550.0 | +32.5 | +6.3 | 145,077,600 |
| 09/02 | 531.2 | 581.2 | 463.7 | 517.5 | -26.2 | -4.8 | 169,696,000 |
| 09/01 | 448.7 | 543.7 | 438.7 | 543.7 | +113.7 | +26.4 | 206,788,000 |
| 08/12 | 593.7 | 595.0 | 391.2 | 430.0 | -167.5 | -28.0 | 216,084,800 |
| 08/11 | 685.0 | 718.7 | 458.7 | 597.5 | -26.2 | -4.2 | 160,774,400 |
| 08/10 | 810.0 | 825.0 | 427.5 | 623.7 | -173.8 | -21.8 | 198,773,600 |
| 08/09 | 916.2 | 945.0 | 738.7 | 797.5 | -126.2 | -13.7 | 126,599,200 |
| 08/08 | 946.2 | 997.5 | 876.2 | 923.7 | -40.0 | -4.2 | 95,608,000 |
| 08/07 | 902.5 | 971.2 | 847.5 | 963.7 | +80.0 | +9.1 | 137,770,400 |
| 08/06 | 993.7 | 1,036.2 | 883.7 | 883.7 | -97.5 | -9.9 | 118,437,600 |
| 08/05 | 966.2 | 1,035.0 | 922.5 | 981.2 | +2.5 | +0.3 | 106,083,200 |
| 08/04 | 766.2 | 991.2 | 758.7 | 978.7 | +212.5 | +27.7 | 157,084,000 |
| 08/03 | 856.2 | 881.2 | 752.5 | 766.2 | -113.8 | -12.9 | 135,036,000 |
| 08/02 | 887.5 | 983.7 | 840.0 | 880.0 | +8.8 | +1.0 | 141,360,000 |
| 08/01 | 1,047.5 | 1,047.5 | 760.0 | 871.2 | -163.8 | -15.8 | 156,082,400 |
| 07/12 | 1,031.2 | 1,088.7 | 962.5 | 1,035.0 | -5.0 | -0.5 | 93,852,800 |
| 07/11 | 1,088.7 | 1,088.7 | 907.5 | 1,040.0 | -41.2 | -3.8 | 123,433,600 |
| 07/10 | 996.2 | 1,096.2 | 966.2 | 1,081.2 | +77.5 | +7.7 | 130,014,400 |
| 07/09 | 1,007.5 | 1,027.5 | 943.7 | 1,003.7 | -11.3 | -1.1 | 101,440,800 |
| 07/08 | 962.5 | 1,030.0 | 875.0 | 1,015.0 | +27.5 | +2.8 | 175,375,200 |
| 07/07 | 905.0 | 996.2 | 840.0 | 987.5 | +82.5 | +9.1 | 154,192,800 |
| 07/06 | 923.7 | 933.7 | 861.2 | 905.0 | -13.7 | -1.5 | 104,740,800 |
▶︎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
