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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/20 | 2,827.0 | 2,841.0 | 2,727.5 | 2,750.0 | -66.5 | -2.4 | 18,365,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/13 | 2,815.0 | 2,907.0 | 2,794.5 | 2,816.5 | +9.0 | +0.3 | 17,317,900 |
12/6 | 2,785.0 | 2,895.0 | 2,725.0 | 2,807.5 | +52.5 | +1.9 | 23,685,900 |
11/29 | 2,858.0 | 2,886.5 | 2,755.0 | 2,755.0 | -103.0 | -3.6 | 20,689,400 |
11/22 | 2,785.0 | 3,012.0 | 2,735.0 | 2,858.0 | +40.0 | +1.4 | 32,297,000 |
11/15 | 2,915.5 | 2,947.5 | 2,793.0 | 2,818.0 | -104.0 | -3.6 | 15,782,800 |
11/8 | 3,015.0 | 3,050.0 | 2,913.5 | 2,922.0 | -95.0 | -3.2 | 20,050,500 |
11/1 | 3,081.0 | 3,311.0 | 3,010.0 | 3,017.0 | -106.0 | -3.4 | 42,129,100 |
10/25 | 2,882.0 | 3,145.0 | 2,783.5 | 3,123.0 | +253.5 | +8.8 | 59,088,800 |
10/18 | 3,021.0 | 3,030.0 | 2,851.5 | 2,869.5 | -101.0 | -3.4 | 15,624,300 |
10/11 | 3,130.0 | 3,164.0 | 2,960.0 | 2,970.5 | -70.5 | -2.3 | 21,834,300 |
10/4 | 3,000.0 | 3,109.0 | 2,920.0 | 3,041.0 | -67.0 | -2.2 | 23,389,800 |
9/27 | 3,000.0 | 3,137.0 | 2,989.0 | 3,108.0 | +169.5 | +5.8 | 22,121,200 |
9/20 | 2,815.0 | 2,980.0 | 2,763.5 | 2,938.5 | +125.0 | +4.4 | 21,848,600 |
9/13 | 2,794.0 | 2,928.5 | 2,771.0 | 2,813.5 | -52.0 | -1.8 | 21,991,200 |
9/6 | 2,999.5 | 3,034.5 | 2,846.0 | 2,865.5 | -107.5 | -3.6 | 22,149,200 |
8/30 | 3,050.0 | 3,055.0 | 2,905.5 | 2,973.0 | -113.5 | -3.7 | 28,177,200 |
8/23 | 3,107.0 | 3,120.5 | 3,032.5 | 3,086.5 | -24.0 | -0.8 | 18,749,600 |
8/16 | 2,910.5 | 3,130.0 | 2,886.0 | 3,110.5 | +200.0 | +6.9 | 20,134,400 |
8/9 | 2,820.0 | 3,038.0 | 2,700.0 | 2,910.5 | -222.5 | -7.1 | 43,819,200 |
8/2 | 3,390.0 | 3,476.5 | 3,124.0 | 3,133.0 | -228.5 | -6.8 | 35,726,200 |
7/26 | 3,400.0 | 3,675.0 | 3,356.0 | 3,361.5 | -56.0 | -1.6 | 69,247,000 |
7/19 | 3,500.0 | 3,527.5 | 3,380.5 | 3,417.5 | -95.0 | -2.7 | 19,510,400 |
7/12 | 3,455.0 | 3,577.0 | 3,430.5 | 3,512.5 | +48.5 | +1.4 | 25,275,600 |
7/5 | 3,625.0 | 3,637.5 | 3,464.0 | 3,464.0 | -128.5 | -3.6 | 27,681,400 |
6/28 | 3,665.5 | 3,754.0 | 3,583.0 | 3,592.5 | -69.0 | -1.9 | 28,139,400 |
6/21 | 3,685.0 | 3,834.5 | 3,600.5 | 3,661.5 | -55.5 | -1.5 | 31,903,800 |
6/14 | 3,515.0 | 3,722.0 | 3,473.0 | 3,717.0 | +219.0 | +6.3 | 36,244,000 |
6/7 | 3,911.0 | 3,922.5 | 3,491.0 | 3,498.0 | -423.5 | -10.8 | 39,354,400 |
5/31 | 3,939.5 | 4,033.0 | 3,801.5 | 3,921.5 | -54.5 | -1.4 | 42,706,800 |
5/24 | 3,640.0 | 4,011.5 | 3,639.5 | 3,976.0 | +312.5 | +8.5 | 48,934,400 |
▶︎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