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
2,730
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 2,740.0 | 2,745.0 | 2,682.0 | 2,742.5 | -7.5 | -0.3 | 11,178,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 3,661.2 | 3,783.7 | 3,620.0 | 3,768.7 | +160.0 | +4.4 | 13,027,200 |
| 10/11 | 3,548.7 | 3,655.0 | 3,513.7 | 3,608.7 | +76.2 | +2.2 | 11,142,800 |
| 10/4 | 3,600.0 | 3,675.0 | 3,510.0 | 3,532.5 | -105.0 | -2.9 | 16,769,600 |
| 9/27 | 3,845.0 | 3,858.7 | 3,601.2 | 3,637.5 | -157.5 | -4.2 | 13,584,000 |
| 9/20 | 3,753.7 | 3,871.2 | 3,725.0 | 3,795.0 | +56.3 | +1.5 | 16,263,200 |
| 9/13 | 3,502.5 | 3,746.2 | 3,471.2 | 3,738.7 | +245.0 | +7.0 | 14,238,800 |
| 9/6 | 3,460.0 | 3,528.7 | 3,398.7 | 3,493.7 | +30.0 | +0.9 | 10,638,400 |
| 8/30 | 3,395.0 | 3,492.5 | 3,372.5 | 3,463.7 | -47.5 | -1.4 | 10,970,800 |
| 8/23 | 3,492.5 | 3,548.7 | 3,432.5 | 3,511.2 | +81.2 | +2.4 | 8,027,600 |
| 8/16 | 3,406.2 | 3,511.2 | 3,350.0 | 3,430.0 | -21.2 | -0.6 | 8,912,800 |
| 8/9 | 3,532.5 | 3,556.2 | 3,337.5 | 3,451.2 | -145.0 | -4.0 | 19,414,800 |
| 8/2 | 3,680.0 | 3,751.2 | 3,580.0 | 3,596.2 | -148.8 | -4.0 | 17,902,800 |
| 7/26 | 3,511.2 | 3,785.0 | 3,470.0 | 3,745.0 | +220.0 | +6.2 | 26,757,200 |
| 7/19 | 3,581.2 | 3,637.5 | 3,440.0 | 3,525.0 | -87.5 | -2.4 | 12,059,600 |
| 7/12 | 3,678.7 | 3,717.5 | 3,565.0 | 3,612.5 | -86.2 | -2.3 | 11,836,800 |
| 7/5 | 3,775.0 | 3,811.2 | 3,673.7 | 3,698.7 | +17.5 | +0.5 | 12,403,600 |
| 6/28 | 3,577.5 | 3,681.2 | 3,542.5 | 3,681.2 | +98.7 | +2.8 | 10,905,200 |
| 6/21 | 3,520.0 | 3,618.7 | 3,428.7 | 3,582.5 | +25.0 | +0.7 | 13,940,800 |
| 6/14 | 3,503.7 | 3,661.2 | 3,500.0 | 3,557.5 | +117.5 | +3.4 | 13,584,000 |
| 6/7 | 3,322.5 | 3,451.2 | 3,306.2 | 3,440.0 | +42.5 | +1.3 | 13,405,600 |
| 5/31 | 3,461.2 | 3,497.5 | 3,375.0 | 3,397.5 | -52.5 | -1.5 | 13,992,400 |
| 5/24 | 3,615.0 | 3,672.5 | 3,435.0 | 3,450.0 | -201.2 | -5.5 | 16,262,400 |
| 5/17 | 3,710.0 | 3,746.2 | 3,585.0 | 3,651.2 | -73.8 | -2.0 | 15,569,600 |
| 5/10 | 3,900.0 | 3,917.5 | 3,697.5 | 3,725.0 | -221.2 | -5.6 | 17,017,200 |
| 4/26 | 3,943.7 | 4,063.7 | 3,846.2 | 3,946.2 | +2.5 | +0.1 | 24,407,600 |
| 4/19 | 3,962.5 | 3,982.5 | 3,908.7 | 3,943.7 | +92.5 | +2.4 | 18,166,400 |
| 4/12 | 3,775.0 | 3,896.2 | 3,711.2 | 3,851.2 | +86.2 | +2.3 | 17,062,800 |
| 4/5 | 3,577.5 | 3,785.0 | 3,542.5 | 3,765.0 | +258.8 | +7.4 | 18,838,000 |
| 3/29 | 3,322.5 | 3,565.0 | 3,286.2 | 3,506.2 | ー | ー | 19,598,000 |
▶︎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
