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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/2 | 4,475.0 | 4,664.5 | 4,442.0 | 4,509.5 | -125.0 | -2.7 | 25,334,600 |
| 8/26 | 4,847.5 | 4,915.5 | 4,612.0 | 4,634.5 | -270.0 | -5.5 | 22,241,400 |
| 8/19 | 5,000.0 | 5,055.0 | 4,878.5 | 4,904.5 | -64.5 | -1.3 | 14,022,600 |
| 8/12 | 4,825.0 | 4,969.5 | 4,764.5 | 4,969.0 | +107.0 | +2.2 | 14,975,600 |
| 8/5 | 4,586.0 | 4,909.5 | 4,557.5 | 4,862.0 | +263.0 | +5.7 | 22,107,400 |
| 7/29 | 4,592.0 | 4,644.5 | 4,462.5 | 4,599.0 | -52.0 | -1.1 | 24,408,400 |
| 7/22 | 4,600.0 | 4,817.5 | 4,538.0 | 4,651.0 | +41.5 | +0.9 | 34,846,400 |
| 7/15 | 4,595.0 | 4,630.0 | 4,347.5 | 4,609.5 | +111.0 | +2.5 | 23,259,800 |
| 7/8 | 4,121.5 | 4,570.0 | 4,116.0 | 4,498.5 | +419.0 | +10.3 | 24,661,000 |
| 7/1 | 4,195.5 | 4,324.5 | 4,055.0 | 4,079.5 | -116.0 | -2.8 | 23,237,800 |
| 6/24 | 4,065.0 | 4,197.0 | 3,915.0 | 4,195.5 | +155.5 | +3.9 | 24,185,800 |
| 6/17 | 4,289.0 | 4,292.5 | 3,927.5 | 4,040.0 | -393.0 | -8.9 | 23,300,200 |
| 6/10 | 4,347.5 | 4,508.0 | 4,287.0 | 4,433.0 | +62.5 | +1.4 | 18,904,200 |
| 6/3 | 4,229.5 | 4,431.5 | 4,217.0 | 4,370.5 | +237.0 | +5.7 | 22,552,200 |
| 5/27 | 4,154.5 | 4,205.0 | 4,050.0 | 4,133.5 | +21.0 | +0.5 | 17,061,400 |
| 5/20 | 4,151.0 | 4,219.0 | 4,009.0 | 4,112.5 | -32.0 | -0.8 | 21,098,200 |
| 5/13 | 4,098.0 | 4,200.0 | 4,002.5 | 4,144.5 | +31.0 | +0.8 | 21,597,800 |
| 5/6 | 4,299.5 | 4,329.5 | 4,088.5 | 4,113.5 | -156.0 | -3.7 | 13,080,400 |
| 4/28 | 4,275.0 | 4,312.0 | 4,046.5 | 4,269.5 | -210.5 | -4.7 | 34,762,000 |
| 4/22 | 4,309.5 | 4,625.0 | 4,277.0 | 4,480.0 | +126.5 | +2.9 | 30,493,400 |
| 4/15 | 4,516.0 | 4,521.5 | 4,228.0 | 4,353.5 | -226.5 | -5.0 | 19,231,400 |
| 4/8 | 4,765.0 | 4,886.5 | 4,534.5 | 4,580.0 | -203.5 | -4.3 | 17,285,200 |
| 4/1 | 4,932.5 | 5,007.5 | 4,717.0 | 4,783.5 | -151.5 | -3.1 | 17,584,600 |
| 3/25 | 4,845.0 | 5,017.5 | 4,775.5 | 4,935.0 | +86.0 | +1.8 | 15,220,400 |
| 3/18 | 4,395.0 | 4,896.5 | 4,322.5 | 4,849.0 | +437.5 | +9.9 | 22,460,000 |
| 3/11 | 4,763.5 | 4,770.5 | 4,348.0 | 4,411.5 | -475.5 | -9.7 | 32,558,400 |
| 3/4 | 4,950.0 | 5,095.0 | 4,866.5 | 4,887.0 | -71.5 | -1.4 | 14,053,200 |
| 2/25 | 4,919.5 | 4,995.0 | 4,835.5 | 4,958.5 | -71.5 | -1.4 | 13,137,600 |
| 2/18 | 5,002.5 | 5,262.5 | 4,910.0 | 5,030.0 | -115.0 | -2.2 | 19,460,400 |
| 2/10 | 5,017.5 | 5,207.5 | 4,922.0 | 5,145.0 | +127.5 | +2.5 | 15,740,800 |
▶︎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
