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) |
---|---|---|---|---|---|---|---|
5/17 | 3,565.0 | 3,713.0 | 3,478.5 | 3,663.5 | +87.5 | +2.5 | 26,044,000 |
5/10 | 3,627.5 | 3,661.0 | 3,462.5 | 3,576.0 | -51.0 | -1.4 | 27,437,600 |
5/2 | 3,640.0 | 3,729.0 | 3,616.5 | 3,627.0 | +69.5 | +2.0 | 29,508,000 |
4/26 | 3,385.0 | 3,572.5 | 3,206.5 | 3,557.5 | +261.5 | +7.9 | 79,926,600 |
4/19 | 3,142.0 | 3,465.0 | 3,127.0 | 3,296.0 | +105.5 | +3.3 | 49,297,000 |
4/12 | 3,058.5 | 3,227.5 | 3,028.5 | 3,190.5 | +160.0 | +5.3 | 19,418,200 |
4/5 | 3,075.0 | 3,161.0 | 3,012.5 | 3,030.5 | -34.5 | -1.1 | 24,080,000 |
3/29 | 3,180.0 | 3,219.0 | 3,057.5 | 3,065.0 | -137.0 | -4.3 | 27,480,000 |
3/22 | 2,799.0 | 3,267.5 | 2,798.0 | 3,202.0 | +428.5 | +15.5 | 53,635,000 |
3/15 | 2,768.5 | 2,794.5 | 2,700.0 | 2,773.5 | -28.0 | -1.0 | 24,020,000 |
3/8 | 2,850.5 | 2,903.5 | 2,756.5 | 2,801.5 | -56.5 | -2.0 | 25,124,400 |
3/1 | 2,871.0 | 2,917.5 | 2,817.0 | 2,858.0 | -2.0 | -0.1 | 25,721,800 |
2/22 | 2,866.0 | 2,923.0 | 2,838.5 | 2,860.0 | +4.0 | +0.1 | 19,214,400 |
2/16 | 2,774.0 | 2,857.0 | 2,715.5 | 2,856.0 | +109.0 | +4.0 | 28,523,600 |
2/9 | 2,735.5 | 2,767.5 | 2,702.5 | 2,747.0 | +19.0 | +0.7 | 28,306,600 |
2/2 | 2,810.0 | 2,840.5 | 2,711.0 | 2,728.0 | -86.0 | -3.1 | 39,425,600 |
1/26 | 2,874.0 | 3,019.5 | 2,767.0 | 2,814.0 | -49.0 | -1.7 | 72,585,400 |
1/19 | 2,979.5 | 3,052.0 | 2,829.5 | 2,863.0 | -101.5 | -3.4 | 42,809,000 |
1/12 | 2,880.0 | 2,971.0 | 2,837.0 | 2,964.5 | +116.5 | +4.1 | 23,214,400 |
1/5 | 2,814.5 | 2,882.5 | 2,793.0 | 2,848.0 | +0.5 | +0.0 | 9,146,600 |
12/29 | 2,770.0 | 2,886.0 | 2,726.5 | 2,847.5 | +78.5 | +2.8 | 29,525,200 |
12/22 | 2,768.0 | 2,855.0 | 2,732.5 | 2,769.0 | -25.0 | -0.9 | 22,577,600 |
12/15 | 2,717.5 | 2,795.0 | 2,715.0 | 2,794.0 | +99.5 | +3.7 | 23,997,200 |
12/8 | 2,772.5 | 2,802.5 | 2,672.5 | 2,694.5 | -81.0 | -2.9 | 30,490,600 |
12/1 | 2,920.5 | 2,929.0 | 2,767.5 | 2,775.5 | -129.5 | -4.5 | 24,002,000 |
11/24 | 2,910.0 | 2,938.0 | 2,880.5 | 2,905.0 | +4.5 | +0.2 | 15,346,200 |
11/17 | 2,860.0 | 2,906.5 | 2,785.0 | 2,900.5 | +64.0 | +2.3 | 32,481,800 |
11/10 | 2,899.0 | 2,929.5 | 2,814.0 | 2,836.5 | +1.0 | +0.0 | 36,395,200 |
11/2 | 2,750.5 | 2,842.0 | 2,700.5 | 2,835.5 | +22.0 | +0.8 | 53,454,200 |
10/27 | 3,399.5 | 3,401.5 | 2,797.5 | 2,813.5 | -536.0 | -16.0 | 92,353,800 |
▶︎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