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
2,735
円
(21:00)
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 | 67,148,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 947.5 | 947.5 | 852.5 | 918.7 | -31.3 | -3.3 | 123,871,200 |
| 07/04 | 956.2 | 982.5 | 873.7 | 950.0 | 0 | 0.0 | 97,556,800 |
| 07/03 | 970.0 | 1,000.0 | 895.0 | 950.0 | -18.7 | -1.9 | 116,788,000 |
| 07/02 | 1,068.7 | 1,076.2 | 938.7 | 968.7 | -97.5 | -9.1 | 121,812,800 |
| 07/01 | 1,156.2 | 1,162.5 | 1,060.0 | 1,066.2 | -83.8 | -7.3 | 65,388,000 |
| 06/12 | 1,125.0 | 1,177.5 | 1,116.2 | 1,150.0 | +18.8 | +1.7 | 56,329,600 |
| 06/11 | 1,112.5 | 1,133.7 | 1,008.7 | 1,131.2 | +12.5 | +1.1 | 78,284,000 |
| 06/10 | 1,123.7 | 1,187.5 | 1,062.5 | 1,118.7 | +5.0 | +0.5 | 103,458,400 |
| 06/09 | 1,067.5 | 1,115.0 | 1,002.5 | 1,113.7 | +50.0 | +4.7 | 71,479,200 |
| 06/08 | 1,013.7 | 1,086.2 | 943.7 | 1,063.7 | +46.2 | +4.5 | 79,156,800 |
| 06/07 | 1,023.7 | 1,040.0 | 870.0 | 1,017.5 | -7.5 | -0.7 | 102,332,800 |
| 06/06 | 1,066.2 | 1,067.5 | 907.5 | 1,025.0 | -28.7 | -2.7 | 105,920,000 |
| 06/05 | 1,098.7 | 1,115.0 | 1,015.0 | 1,053.7 | -43.8 | -4.0 | 91,112,000 |
| 06/04 | 1,220.0 | 1,220.0 | 1,056.2 | 1,097.5 | -110.0 | -9.1 | 109,041,600 |
| 06/03 | 1,137.5 | 1,217.5 | 1,052.5 | 1,207.5 | +45.0 | +3.9 | 87,448,800 |
| 06/02 | 1,387.5 | 1,387.5 | 1,058.7 | 1,162.5 | -181.2 | -13.5 | 180,258,400 |
| 06/01 | 1,262.5 | 1,422.5 | 1,106.2 | 1,343.7 | +90.0 | +7.2 | 84,691,200 |
| 05/12 | 1,076.2 | 1,310.0 | 1,065.0 | 1,253.7 | +178.7 | +16.6 | 100,964,000 |
| 05/11 | 886.2 | 1,117.5 | 886.2 | 1,075.0 | +226.3 | +26.7 | 93,196,000 |
| 05/10 | 825.0 | 863.7 | 788.7 | 848.7 | +5.0 | +0.6 | 82,893,600 |
| 05/09 | 796.8 | 866.2 | 728.1 | 843.7 | +61.9 | +7.9 | 166,192,000 |
| 05/08 | 756.8 | 826.2 | 748.1 | 781.8 | +21.8 | +2.9 | 82,163,200 |
| 05/07 | 731.2 | 786.8 | 726.2 | 760.0 | +26.3 | +3.6 | 75,246,400 |
| 05/06 | 743.7 | 765.6 | 723.7 | 733.7 | -10.0 | -1.3 | 87,945,600 |
| 05/05 | 758.1 | 806.2 | 713.1 | 743.7 | -26.9 | -3.5 | 78,771,200 |
| 05/04 | 835.0 | 842.5 | 741.2 | 770.6 | -63.7 | -7.6 | 85,307,200 |
| 05/03 | 784.3 | 836.2 | 783.7 | 834.3 | +38.7 | +4.9 | 67,529,600 |
| 05/02 | 731.2 | 796.2 | 728.1 | 795.6 | +69.4 | +9.6 | 62,672,000 |
| 05/01 | 781.2 | 790.0 | 725.0 | 726.2 | -54.4 | -7.0 | 51,118,400 |
| 04/12 | 736.2 | 785.0 | 720.0 | 780.6 | +24.4 | +3.2 | 80,963,200 |
▶︎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
