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
2,740.9
円
(15:24)
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 | 2,742.5 | -7.5 | -0.3 | 5,589,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/9 | 6,385.0 | 6,510.0 | 6,127.5 | 6,280.0 | -130.0 | -2.0 | 12,161,800 |
| 7/2 | 6,450.0 | 6,557.5 | 6,340.0 | 6,410.0 | -55.0 | -0.9 | 11,886,000 |
| 6/25 | 6,275.0 | 6,515.0 | 6,142.5 | 6,465.0 | +40.0 | +0.6 | 14,264,200 |
| 6/18 | 6,155.0 | 6,470.0 | 6,135.0 | 6,425.0 | +295.0 | +4.8 | 17,227,000 |
| 6/11 | 6,380.0 | 6,380.0 | 6,067.5 | 6,130.0 | -185.0 | -2.9 | 12,244,000 |
| 6/4 | 6,300.0 | 6,427.5 | 6,187.5 | 6,315.0 | -32.5 | -0.5 | 11,853,400 |
| 5/28 | 6,145.0 | 6,370.0 | 6,105.0 | 6,347.5 | +207.5 | +3.4 | 15,581,000 |
| 5/21 | 6,080.0 | 6,205.0 | 5,880.0 | 6,140.0 | +155.0 | +2.6 | 15,858,600 |
| 5/14 | 6,185.0 | 6,272.5 | 5,875.0 | 5,985.0 | -240.0 | -3.9 | 20,833,600 |
| 5/7 | 6,385.0 | 6,435.0 | 6,135.0 | 6,225.0 | -102.5 | -1.6 | 8,074,600 |
| 4/30 | 6,635.0 | 6,717.5 | 6,310.0 | 6,327.5 | -300.0 | -4.5 | 20,007,400 |
| 4/23 | 6,965.0 | 7,067.5 | 6,400.0 | 6,627.5 | -350.0 | -5.0 | 27,025,400 |
| 4/16 | 7,087.5 | 7,112.5 | 6,760.0 | 6,977.5 | -112.5 | -1.6 | 15,517,400 |
| 4/9 | 7,090.0 | 7,167.5 | 6,845.0 | 7,090.0 | +67.5 | +1.0 | 13,884,000 |
| 4/2 | 6,760.0 | 7,025.0 | 6,577.5 | 7,022.5 | +337.5 | +5.1 | 17,695,800 |
| 3/26 | 6,735.0 | 6,865.0 | 6,302.5 | 6,685.0 | -97.5 | -1.4 | 18,117,800 |
| 3/19 | 6,492.5 | 6,827.5 | 6,357.5 | 6,782.5 | +210.0 | +3.2 | 21,277,200 |
| 3/12 | 6,697.5 | 6,727.5 | 5,882.5 | 6,572.5 | -75.0 | -1.1 | 33,926,200 |
| 3/5 | 6,910.0 | 7,117.5 | 6,335.0 | 6,647.5 | -112.5 | -1.7 | 21,537,400 |
| 2/26 | 7,335.0 | 7,377.5 | 6,752.5 | 6,760.0 | -512.5 | -7.1 | 17,631,600 |
| 2/19 | 7,495.0 | 7,587.5 | 7,160.0 | 7,272.5 | -127.5 | -1.7 | 17,181,000 |
| 2/12 | 7,060.0 | 7,460.0 | 6,980.0 | 7,400.0 | +432.5 | +6.2 | 16,385,800 |
| 2/5 | 6,855.0 | 7,242.5 | 6,767.5 | 6,967.5 | +42.5 | +0.6 | 25,026,200 |
| 1/29 | 7,190.0 | 7,487.5 | 6,920.0 | 6,925.0 | -175.0 | -2.5 | 30,162,200 |
| 1/22 | 6,707.5 | 7,182.5 | 6,700.0 | 7,100.0 | +325.0 | +4.8 | 20,083,200 |
| 1/15 | 7,090.0 | 7,297.5 | 6,692.5 | 6,775.0 | -237.5 | -3.4 | 22,362,200 |
| 1/8 | 6,565.0 | 7,012.5 | 6,312.5 | 7,012.5 | +522.5 | +8.1 | 22,037,400 |
| 12/30 | 6,475.0 | 6,547.5 | 6,427.5 | 6,490.0 | +55.0 | +0.9 | 8,476,200 |
| 12/25 | 6,402.5 | 6,442.5 | 6,140.0 | 6,435.0 | +32.5 | +0.5 | 12,428,600 |
| 12/18 | 6,340.0 | 6,467.5 | 6,272.5 | 6,402.5 | +172.5 | +2.8 | 15,335,600 |
▶︎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
