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
(23:58)
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 | 11,178,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 3,102.5 | 3,190.5 | 2,994.0 | 3,015.0 | -69.5 | -2.3 | 19,172,800 |
| 5/8 | 2,938.0 | 3,125.0 | 2,932.5 | 3,084.5 | +56.0 | +1.9 | 7,886,800 |
| 5/1 | 2,748.5 | 3,253.5 | 2,726.0 | 3,028.5 | +354.0 | +13.2 | 23,972,800 |
| 4/24 | 2,853.0 | 2,890.0 | 2,593.0 | 2,674.5 | -222.0 | -7.7 | 16,186,200 |
| 4/17 | 2,767.5 | 2,981.0 | 2,750.0 | 2,896.5 | +80.5 | +2.9 | 18,045,000 |
| 4/10 | 2,499.5 | 2,828.0 | 2,494.5 | 2,816.0 | +296.5 | +11.8 | 19,931,200 |
| 4/3 | 2,828.5 | 2,949.5 | 2,495.0 | 2,519.5 | -434.2 | -14.7 | 19,418,400 |
| 3/27 | 2,462.5 | 2,972.5 | 2,418.7 | 2,953.7 | +473.0 | +19.1 | 44,128,400 |
| 3/19 | 2,750.0 | 2,836.2 | 2,457.7 | 2,480.7 | -269.3 | -9.8 | 34,608,800 |
| 3/13 | 3,130.0 | 3,316.2 | 2,690.0 | 2,750.0 | -510.0 | -15.6 | 41,306,800 |
| 3/6 | 3,138.7 | 3,347.5 | 3,137.5 | 3,260.0 | +65.0 | +2.0 | 28,044,000 |
| 2/28 | 3,311.2 | 3,403.7 | 3,178.7 | 3,195.0 | -322.5 | -9.2 | 27,241,600 |
| 2/21 | 3,622.5 | 3,626.2 | 3,497.5 | 3,517.5 | -101.2 | -2.8 | 13,668,400 |
| 2/14 | 3,686.2 | 3,700.0 | 3,596.2 | 3,618.7 | -105.0 | -2.8 | 13,839,600 |
| 2/7 | 3,413.7 | 3,738.7 | 3,412.5 | 3,723.7 | +213.7 | +6.1 | 24,175,600 |
| 1/31 | 3,706.2 | 3,737.5 | 3,500.0 | 3,510.0 | -290.0 | -7.6 | 23,574,000 |
| 1/24 | 3,832.5 | 3,961.2 | 3,735.0 | 3,800.0 | -6.2 | -0.2 | 22,286,800 |
| 1/17 | 3,882.5 | 3,898.7 | 3,753.7 | 3,806.2 | -50.0 | -1.3 | 14,100,800 |
| 1/10 | 3,717.5 | 3,856.2 | 3,686.2 | 3,856.2 | +105.0 | +2.8 | 19,107,600 |
| 12/30 | 3,756.2 | 3,765.0 | 3,728.7 | 3,751.2 | -20.0 | -0.5 | 2,161,200 |
| 12/27 | 3,825.0 | 3,836.2 | 3,756.2 | 3,771.2 | -31.3 | -0.8 | 11,965,200 |
| 12/20 | 3,900.0 | 3,923.7 | 3,802.5 | 3,802.5 | -82.5 | -2.1 | 18,284,400 |
| 12/13 | 4,025.0 | 4,027.5 | 3,836.2 | 3,885.0 | -116.2 | -2.9 | 22,991,200 |
| 12/6 | 4,072.5 | 4,112.5 | 3,993.7 | 4,001.2 | -46.3 | -1.1 | 10,850,400 |
| 11/29 | 4,171.2 | 4,208.7 | 4,031.2 | 4,047.5 | -108.7 | -2.6 | 13,956,000 |
| 11/22 | 3,975.0 | 4,177.5 | 3,960.0 | 4,156.2 | +192.5 | +4.9 | 15,712,800 |
| 11/15 | 4,090.0 | 4,115.0 | 3,930.0 | 3,963.7 | -120.0 | -2.9 | 11,994,400 |
| 11/8 | 4,100.0 | 4,127.5 | 4,026.2 | 4,083.7 | +61.2 | +1.5 | 12,925,200 |
| 11/1 | 4,017.5 | 4,052.5 | 3,936.2 | 4,022.5 | +38.8 | +1.0 | 19,921,200 |
| 10/25 | 3,787.5 | 4,006.2 | 3,750.0 | 3,983.7 | +215.0 | +5.7 | 22,334,000 |
▶︎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
