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
2,730
円
(20:03)
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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 6,600.0 | 6,610.0 | 6,117.5 | 6,230.0 | -310.0 | -4.7 | 21,757,600 |
| 12/4 | 6,750.0 | 6,792.5 | 6,345.0 | 6,540.0 | -47.5 | -0.7 | 30,749,200 |
| 11/27 | 5,900.0 | 6,625.0 | 5,860.0 | 6,587.5 | +857.5 | +15.0 | 24,124,200 |
| 11/20 | 5,730.0 | 5,875.0 | 5,555.0 | 5,730.0 | +52.5 | +0.9 | 18,355,200 |
| 11/13 | 5,635.0 | 5,882.5 | 5,595.0 | 5,677.5 | +117.5 | +2.1 | 22,655,800 |
| 11/6 | 5,325.0 | 5,640.0 | 5,275.0 | 5,560.0 | +310.0 | +5.9 | 16,119,800 |
| 10/30 | 5,325.0 | 5,570.0 | 5,112.5 | 5,250.0 | -50.0 | -0.9 | 20,673,600 |
| 10/23 | 5,100.0 | 5,317.5 | 5,080.0 | 5,300.0 | +252.5 | +5.0 | 9,307,400 |
| 10/16 | 5,125.0 | 5,150.0 | 5,005.0 | 5,047.5 | -27.5 | -0.5 | 8,006,000 |
| 10/9 | 5,000.0 | 5,145.0 | 4,972.5 | 5,075.0 | +157.5 | +3.2 | 10,507,400 |
| 10/2 | 4,787.5 | 5,047.5 | 4,772.5 | 4,917.5 | +131.5 | +2.8 | 12,456,000 |
| 9/25 | 4,784.0 | 4,845.5 | 4,757.5 | 4,786.0 | +51.0 | +1.1 | 8,661,600 |
| 9/18 | 4,819.0 | 4,912.0 | 4,728.0 | 4,735.0 | -83.0 | -1.7 | 15,194,800 |
| 9/11 | 4,418.0 | 4,830.0 | 4,402.0 | 4,818.0 | +358.0 | +8.0 | 17,757,600 |
| 9/4 | 4,494.0 | 4,565.5 | 4,380.5 | 4,460.0 | +76.5 | +1.8 | 11,398,800 |
| 8/28 | 4,402.0 | 4,481.5 | 4,354.0 | 4,383.5 | -62.5 | -1.4 | 12,781,400 |
| 8/21 | 4,536.5 | 4,562.5 | 4,358.0 | 4,446.0 | -92.0 | -2.0 | 12,926,200 |
| 8/14 | 4,355.0 | 4,560.0 | 4,342.0 | 4,538.0 | +232.0 | +5.4 | 15,245,400 |
| 8/7 | 4,229.5 | 4,354.5 | 4,145.0 | 4,306.0 | +118.5 | +2.8 | 17,962,400 |
| 7/31 | 4,124.0 | 4,246.0 | 4,078.5 | 4,187.5 | +76.5 | +1.9 | 25,356,400 |
| 7/22 | 3,850.0 | 4,192.0 | 3,808.0 | 4,111.0 | +333.0 | +8.8 | 23,538,000 |
| 7/17 | 3,555.5 | 3,783.5 | 3,514.5 | 3,778.0 | +285.5 | +8.2 | 19,957,200 |
| 7/10 | 3,497.5 | 3,624.0 | 3,482.5 | 3,492.5 | -14.5 | -0.4 | 12,530,400 |
| 7/3 | 3,490.0 | 3,668.0 | 3,470.0 | 3,507.0 | -9.5 | -0.3 | 18,770,000 |
| 6/26 | 3,391.0 | 3,544.5 | 3,372.5 | 3,516.5 | +95.5 | +2.8 | 14,524,400 |
| 6/19 | 3,350.0 | 3,452.5 | 3,215.0 | 3,421.0 | +95.0 | +2.9 | 15,461,000 |
| 6/12 | 3,525.0 | 3,573.5 | 3,247.5 | 3,326.0 | -152.0 | -4.4 | 18,201,200 |
| 6/5 | 3,339.5 | 3,532.5 | 3,313.0 | 3,478.0 | +167.0 | +5.0 | 15,384,400 |
| 5/29 | 3,219.0 | 3,424.5 | 3,205.5 | 3,311.0 | +131.5 | +4.1 | 20,285,600 |
| 5/22 | 3,062.5 | 3,260.0 | 3,008.0 | 3,179.5 | +164.5 | +5.5 | 18,259,200 |
▶︎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
