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 | 2,770.0 | 2,790.0 | 2,750.0 | 2,750.0 | -13.0 | -0.5 | 3,398,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 3,410.0 | 3,470.5 | 3,335.0 | 3,422.5 | -16.5 | -0.5 | 21,051,600 |
| 3/24 | 3,221.0 | 3,451.5 | 3,215.0 | 3,439.0 | +225.0 | +7.0 | 22,488,400 |
| 3/17 | 3,380.0 | 3,386.5 | 3,072.5 | 3,214.0 | -198.0 | -5.8 | 31,387,800 |
| 3/10 | 3,484.0 | 3,518.5 | 3,411.0 | 3,412.0 | -22.0 | -0.6 | 17,537,200 |
| 3/3 | 3,400.5 | 3,459.0 | 3,370.0 | 3,434.0 | +3.5 | +0.1 | 16,534,800 |
| 2/24 | 3,500.5 | 3,512.0 | 3,382.5 | 3,430.5 | -82.0 | -2.3 | 16,099,000 |
| 2/17 | 3,542.0 | 3,565.5 | 3,484.0 | 3,512.5 | -40.5 | -1.1 | 19,036,000 |
| 2/10 | 3,645.0 | 3,705.5 | 3,542.5 | 3,553.0 | -69.5 | -1.9 | 21,126,400 |
| 2/3 | 3,692.0 | 3,701.0 | 3,554.0 | 3,622.5 | -72.5 | -2.0 | 24,514,400 |
| 1/27 | 3,682.5 | 3,792.5 | 3,509.5 | 3,695.0 | +87.5 | +2.4 | 58,527,000 |
| 1/20 | 3,583.0 | 3,740.0 | 3,560.0 | 3,607.5 | -22.0 | -0.6 | 19,530,800 |
| 1/13 | 3,497.0 | 3,681.0 | 3,433.0 | 3,629.5 | +205.5 | +6.0 | 20,935,000 |
| 1/6 | 3,369.5 | 3,455.0 | 3,329.0 | 3,424.0 | +4.5 | +0.1 | 12,515,800 |
| 12/30 | 3,475.0 | 3,533.0 | 3,388.0 | 3,419.5 | -81.0 | -2.3 | 22,452,800 |
| 12/23 | 3,862.5 | 3,874.0 | 3,483.0 | 3,500.5 | -392.5 | -10.1 | 26,781,800 |
| 12/16 | 4,090.0 | 4,175.0 | 3,893.0 | 3,893.0 | -207.0 | -5.1 | 20,779,200 |
| 12/9 | 4,301.5 | 4,312.5 | 4,022.5 | 4,100.0 | -203.0 | -4.7 | 21,412,600 |
| 12/2 | 4,400.0 | 4,427.0 | 4,250.0 | 4,303.0 | -102.5 | -2.3 | 18,573,000 |
| 11/25 | 4,380.5 | 4,466.0 | 4,307.5 | 4,405.5 | +53.0 | +1.2 | 12,880,600 |
| 11/18 | 4,373.0 | 4,500.0 | 4,340.5 | 4,352.5 | +18.0 | +0.4 | 22,808,000 |
| 11/11 | 4,017.5 | 4,354.0 | 4,009.0 | 4,334.5 | +339.5 | +8.5 | 21,134,600 |
| 11/4 | 4,174.5 | 4,196.5 | 3,890.5 | 3,995.0 | -113.5 | -2.8 | 19,313,200 |
| 10/28 | 3,949.5 | 4,222.0 | 3,949.0 | 4,108.5 | +238.5 | +6.2 | 45,302,600 |
| 10/21 | 3,778.5 | 3,911.0 | 3,767.5 | 3,870.0 | +1.5 | +0.0 | 24,964,400 |
| 10/14 | 3,988.0 | 3,988.0 | 3,757.5 | 3,868.5 | -344.5 | -8.2 | 41,767,200 |
| 10/7 | 4,079.5 | 4,297.5 | 4,050.0 | 4,213.0 | +148.0 | +3.6 | 27,086,200 |
| 9/30 | 4,473.5 | 4,498.0 | 4,057.5 | 4,065.0 | -453.5 | -10.0 | 71,917,400 |
| 9/22 | 4,610.0 | 4,671.0 | 4,428.5 | 4,518.5 | -58.0 | -1.3 | 12,447,400 |
| 9/16 | 4,720.0 | 4,765.0 | 4,510.5 | 4,576.5 | -75.5 | -1.6 | 21,574,200 |
| 9/9 | 4,491.5 | 4,744.0 | 4,445.5 | 4,652.0 | +142.5 | +3.2 | 28,998,200 |
▶︎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
