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) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,466.5 | 3,535.0 | 3,330.0 | 3,349.5 | -147.0 | -4.2 | 18,907,600 |
| 10/13 | 3,389.0 | 3,520.0 | 3,385.0 | 3,496.5 | +96.0 | +2.8 | 19,504,800 |
| 10/6 | 3,499.5 | 3,532.5 | 3,360.0 | 3,400.5 | -65.0 | -1.9 | 23,867,800 |
| 9/29 | 3,500.0 | 3,566.0 | 3,392.5 | 3,465.5 | -52.5 | -1.5 | 28,590,000 |
| 9/22 | 3,642.0 | 3,673.5 | 3,405.0 | 3,518.0 | -197.0 | -5.3 | 27,097,000 |
| 9/15 | 3,691.0 | 3,728.5 | 3,636.0 | 3,715.0 | +37.0 | +1.0 | 18,906,400 |
| 9/8 | 3,808.5 | 3,887.0 | 3,658.0 | 3,678.0 | -131.0 | -3.4 | 29,266,800 |
| 9/1 | 3,716.0 | 3,830.0 | 3,693.5 | 3,809.0 | +132.5 | +3.6 | 16,737,400 |
| 8/25 | 3,712.5 | 3,740.0 | 3,646.5 | 3,676.5 | -35.0 | -0.9 | 13,075,600 |
| 8/18 | 3,980.0 | 3,980.0 | 3,610.0 | 3,711.5 | -271.5 | -6.8 | 24,053,800 |
| 8/10 | 3,892.5 | 3,989.5 | 3,881.5 | 3,983.0 | +32.0 | +0.8 | 13,485,400 |
| 8/4 | 4,264.5 | 4,267.5 | 3,906.0 | 3,951.0 | -249.0 | -5.9 | 26,621,000 |
| 7/28 | 4,350.0 | 4,353.0 | 4,113.0 | 4,200.0 | -96.0 | -2.2 | 45,510,400 |
| 7/21 | 3,856.0 | 4,298.5 | 3,852.5 | 4,296.0 | +478.5 | +12.5 | 46,234,600 |
| 7/14 | 3,765.0 | 3,832.5 | 3,671.0 | 3,817.5 | +57.5 | +1.5 | 19,134,200 |
| 7/7 | 3,970.0 | 3,975.0 | 3,751.0 | 3,760.0 | -162.5 | -4.1 | 17,502,800 |
| 6/30 | 3,855.0 | 3,979.0 | 3,766.0 | 3,922.5 | +77.5 | +2.0 | 22,816,400 |
| 6/23 | 4,001.0 | 4,042.0 | 3,822.0 | 3,845.0 | -98.0 | -2.5 | 34,425,000 |
| 6/16 | 3,700.0 | 3,974.0 | 3,682.5 | 3,943.0 | +315.0 | +8.7 | 43,381,600 |
| 6/9 | 3,743.0 | 3,750.0 | 3,552.5 | 3,628.0 | -57.5 | -1.6 | 29,414,200 |
| 6/2 | 3,620.0 | 3,691.5 | 3,436.5 | 3,685.5 | +140.5 | +4.0 | 31,861,200 |
| 5/26 | 3,673.5 | 3,778.5 | 3,542.0 | 3,545.0 | -141.0 | -3.8 | 28,376,200 |
| 5/19 | 3,490.0 | 3,724.5 | 3,462.5 | 3,686.0 | +208.0 | +6.0 | 26,768,200 |
| 5/12 | 3,400.0 | 3,494.5 | 3,322.5 | 3,478.0 | +72.0 | +2.1 | 24,461,000 |
| 5/2 | 3,377.0 | 3,430.5 | 3,370.0 | 3,406.0 | +54.0 | +1.6 | 8,148,400 |
| 4/28 | 3,262.5 | 3,458.0 | 3,238.5 | 3,352.0 | +76.5 | +2.3 | 44,866,000 |
| 4/21 | 3,371.5 | 3,417.0 | 3,228.5 | 3,275.5 | -89.5 | -2.7 | 18,963,600 |
| 4/14 | 3,335.0 | 3,385.5 | 3,303.0 | 3,365.0 | +43.0 | +1.3 | 15,683,400 |
| 4/7 | 3,455.0 | 3,463.0 | 3,267.5 | 3,322.0 | -100.5 | -2.9 | 21,299,000 |
| 3/31 | 3,410.0 | 3,470.5 | 3,335.0 | 3,422.5 | -16.5 | -0.5 | 21,051,600 |
▶︎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
