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
2,708.5
円
(11:28)
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 | 2,707.5 | -42.5 | -1.6 | 3,299,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 4,825.0 | 5,247.5 | 4,750.0 | 5,017.5 | +197.0 | +4.1 | 28,092,200 |
| 1/28 | 5,607.5 | 5,615.0 | 4,660.0 | 4,820.5 | -937.0 | -16.3 | 47,020,200 |
| 1/21 | 6,077.5 | 6,170.0 | 5,680.0 | 5,757.5 | -342.5 | -5.6 | 17,464,400 |
| 1/14 | 6,337.5 | 6,352.5 | 6,040.0 | 6,100.0 | -357.5 | -5.5 | 14,073,600 |
| 1/7 | 6,822.5 | 6,920.0 | 6,380.0 | 6,457.5 | -302.5 | -4.5 | 11,139,200 |
| 12/30 | 6,765.0 | 6,872.5 | 6,702.5 | 6,760.0 | -15.0 | -0.2 | 6,040,600 |
| 12/24 | 6,750.0 | 6,837.5 | 6,627.5 | 6,775.0 | -55.0 | -0.8 | 7,978,000 |
| 12/17 | 6,750.0 | 6,907.5 | 6,645.0 | 6,830.0 | +115.0 | +1.7 | 12,437,000 |
| 12/10 | 6,485.0 | 6,750.0 | 6,390.0 | 6,715.0 | +225.0 | +3.5 | 11,968,800 |
| 12/3 | 6,295.0 | 6,682.5 | 6,280.0 | 6,490.0 | +40.0 | +0.6 | 15,514,600 |
| 11/26 | 6,712.5 | 6,717.5 | 6,412.5 | 6,450.0 | -280.0 | -4.2 | 8,402,800 |
| 11/19 | 6,575.0 | 6,765.0 | 6,547.5 | 6,730.0 | +222.5 | +3.4 | 12,365,800 |
| 11/12 | 6,560.0 | 6,565.0 | 6,320.0 | 6,507.5 | -40.0 | -0.6 | 8,759,400 |
| 11/5 | 6,390.0 | 6,565.0 | 6,362.5 | 6,547.5 | +262.5 | +4.2 | 11,046,600 |
| 10/29 | 6,225.0 | 6,345.0 | 6,020.0 | 6,285.0 | -10.0 | -0.2 | 26,749,000 |
| 10/22 | 6,205.0 | 6,360.0 | 6,135.0 | 6,295.0 | +100.0 | +1.6 | 9,971,600 |
| 10/15 | 5,830.0 | 6,202.5 | 5,762.5 | 6,195.0 | +322.5 | +5.5 | 13,163,800 |
| 10/8 | 6,112.5 | 6,120.0 | 5,585.0 | 5,872.5 | -205.0 | -3.4 | 20,970,400 |
| 10/1 | 6,605.0 | 6,630.0 | 6,050.0 | 6,077.5 | -540.0 | -8.2 | 17,187,600 |
| 9/24 | 6,652.5 | 6,717.5 | 6,467.5 | 6,617.5 | -275.0 | -4.0 | 10,356,600 |
| 9/17 | 6,602.5 | 7,000.0 | 6,577.5 | 6,892.5 | +265.0 | +4.0 | 20,821,800 |
| 9/10 | 6,515.0 | 6,672.5 | 6,470.0 | 6,627.5 | +205.0 | +3.2 | 15,994,800 |
| 9/3 | 6,302.5 | 6,455.0 | 6,227.5 | 6,422.5 | +222.5 | +3.6 | 12,123,800 |
| 8/27 | 6,092.5 | 6,327.5 | 6,045.0 | 6,200.0 | +180.0 | +3.0 | 8,888,000 |
| 8/20 | 6,350.0 | 6,355.0 | 6,015.0 | 6,020.0 | -357.5 | -5.6 | 11,454,200 |
| 8/13 | 6,427.5 | 6,567.5 | 6,367.5 | 6,377.5 | -32.5 | -0.5 | 7,696,000 |
| 8/6 | 6,207.5 | 6,420.0 | 6,142.5 | 6,410.0 | +290.0 | +4.7 | 9,534,400 |
| 7/30 | 6,650.0 | 6,682.5 | 6,110.0 | 6,120.0 | -380.0 | -5.9 | 21,745,400 |
| 7/21 | 6,452.5 | 6,557.5 | 6,267.5 | 6,500.0 | -22.5 | -0.3 | 8,269,000 |
| 7/16 | 6,395.0 | 6,687.5 | 6,372.5 | 6,522.5 | +242.5 | +3.9 | 13,318,000 |
▶︎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
