ニデック(6594)の株価時系列情報
ニデック(6594)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 6,768 | 6,800 | 6,413 | 6,794 | 13,951,000 |
| 2024/04/23 | 6,792 | 6,820 | 6,697 | 6,745 | 3,511,600 |
| 2024/04/22 | 6,770 | 6,868 | 6,630 | 6,762 | 4,006,800 |
| 2024/04/19 | 6,652 | 6,785 | 6,517 | 6,592 | 4,041,700 |
| 2024/04/18 | 6,770 | 6,789 | 6,660 | 6,772 | 2,549,100 |
| 2024/04/17 | 6,930 | 6,930 | 6,715 | 6,741 | 4,991,100 |
| 2024/04/16 | 6,451 | 6,790 | 6,426 | 6,787 | 11,021,100 |
| 2024/04/15 | 6,284 | 6,358 | 6,254 | 6,351 | 2,045,500 |
| 2024/04/12 | 6,324 | 6,455 | 6,291 | 6,381 | 3,484,200 |
| 2024/04/11 | 6,188 | 6,216 | 6,123 | 6,216 | 1,779,000 |
| 2024/04/10 | 6,160 | 6,242 | 6,128 | 6,232 | 1,662,400 |
| 2024/04/09 | 6,062 | 6,157 | 6,057 | 6,157 | 1,463,300 |
| 2024/04/08 | 6,117 | 6,149 | 6,060 | 6,115 | 1,320,200 |
| 2024/04/05 | 6,113 | 6,144 | 6,025 | 6,061 | 1,852,300 |
| 2024/04/04 | 6,233 | 6,317 | 6,140 | 6,169 | 2,608,100 |
| 2024/04/03 | 6,273 | 6,273 | 6,085 | 6,119 | 2,769,100 |
| 2024/04/02 | 6,175 | 6,322 | 6,156 | 6,273 | 2,755,700 |
| 2024/04/01 | 6,150 | 6,248 | 6,137 | 6,183 | 2,054,800 |
| 2024/03/29 | 6,239 | 6,252 | 6,118 | 6,130 | 2,300,400 |
| 2024/03/28 | 6,135 | 6,292 | 6,115 | 6,224 | 2,513,000 |
| 2024/03/27 | 6,325 | 6,328 | 6,191 | 6,203 | 3,591,500 |
| 2024/03/26 | 6,339 | 6,389 | 6,259 | 6,327 | 2,365,200 |
| 2024/03/25 | 6,360 | 6,438 | 6,339 | 6,339 | 2,969,900 |
| 2024/03/22 | 6,500 | 6,535 | 6,390 | 6,404 | 4,292,600 |
| 2024/03/21 | 6,299 | 6,510 | 6,225 | 6,447 | 9,113,600 |
| 2024/03/19 | 5,910 | 6,135 | 5,906 | 6,099 | 7,434,000 |
| 2024/03/18 | 5,598 | 5,881 | 5,596 | 5,881 | 5,977,300 |
| 2024/03/15 | 5,556 | 5,566 | 5,495 | 5,547 | 1,788,900 |
| 2024/03/14 | 5,470 | 5,565 | 5,450 | 5,556 | 2,382,000 |
| 2024/03/13 | 5,493 | 5,527 | 5,423 | 5,428 | 2,279,000 |
| 2024/03/12 | 5,548 | 5,555 | 5,400 | 5,532 | 3,084,800 |
| 2024/03/11 | 5,537 | 5,589 | 5,497 | 5,581 | 2,475,300 |
| 2024/03/08 | 5,562 | 5,604 | 5,513 | 5,603 | 2,583,900 |
| 2024/03/07 | 5,656 | 5,698 | 5,578 | 5,582 | 2,557,100 |
| 2024/03/06 | 5,630 | 5,676 | 5,620 | 5,663 | 1,867,300 |
| 2024/03/05 | 5,762 | 5,762 | 5,649 | 5,664 | 2,890,600 |
| 2024/03/04 | 5,701 | 5,807 | 5,701 | 5,767 | 2,663,300 |
| 2024/03/01 | 5,700 | 5,778 | 5,686 | 5,716 | 2,390,700 |
| 2024/02/29 | 5,674 | 5,730 | 5,634 | 5,681 | 2,635,400 |
| 2024/02/28 | 5,830 | 5,835 | 5,704 | 5,707 | 2,962,700 |
| 2024/02/27 | 5,684 | 5,820 | 5,665 | 5,820 | 2,573,700 |
| 2024/02/26 | 5,742 | 5,828 | 5,710 | 5,712 | 2,298,400 |
| 2024/02/22 | 5,723 | 5,754 | 5,680 | 5,720 | 2,267,600 |
| 2024/02/21 | 5,732 | 5,771 | 5,696 | 5,701 | 2,169,800 |
| 2024/02/20 | 5,773 | 5,846 | 5,738 | 5,792 | 2,905,200 |
| 2024/02/19 | 5,732 | 5,775 | 5,677 | 5,724 | 2,264,600 |
| 2024/02/16 | 5,669 | 5,714 | 5,626 | 5,712 | 3,896,900 |
| 2024/02/15 | 5,536 | 5,627 | 5,496 | 5,622 | 4,542,100 |
| 2024/02/14 | 5,502 | 5,524 | 5,443 | 5,478 | 2,829,900 |
| 2024/02/13 | 5,548 | 5,563 | 5,431 | 5,539 | 2,992,900 |
| 2024/02/09 | 5,440 | 5,515 | 5,439 | 5,494 | 2,782,800 |
| 2024/02/08 | 5,474 | 5,491 | 5,412 | 5,433 | 3,097,600 |
| 2024/02/07 | 5,411 | 5,497 | 5,405 | 5,469 | 2,652,700 |
| 2024/02/06 | 5,502 | 5,502 | 5,421 | 5,421 | 3,228,200 |
| 2024/02/05 | 5,471 | 5,535 | 5,465 | 5,529 | 2,392,000 |
| 2024/02/02 | 5,430 | 5,514 | 5,422 | 5,456 | 2,880,000 |
| 2024/02/01 | 5,501 | 5,521 | 5,424 | 5,424 | 4,024,600 |
| 2024/01/31 | 5,546 | 5,551 | 5,473 | 5,542 | 5,111,500 |
| 2024/01/30 | 5,659 | 5,681 | 5,578 | 5,589 | 2,933,100 |
| 2024/01/29 | 5,620 | 5,653 | 5,546 | 5,602 | 4,763,600 |
| 2024/01/26 | 5,661 | 5,788 | 5,615 | 5,628 | 5,686,500 |
| 2024/01/25 | 5,600 | 5,725 | 5,534 | 5,712 | 15,203,100 |
| 2024/01/24 | 6,036 | 6,039 | 5,856 | 5,898 | 5,792,600 |
| 2024/01/23 | 5,794 | 6,018 | 5,776 | 5,911 | 5,940,800 |
| 2024/01/22 | 5,748 | 5,849 | 5,741 | 5,782 | 3,669,700 |
| 2024/01/19 | 5,759 | 5,796 | 5,711 | 5,726 | 3,524,100 |
| 2024/01/18 | 5,770 | 5,819 | 5,659 | 5,659 | 5,208,600 |
| 2024/01/17 | 5,999 | 6,043 | 5,800 | 5,800 | 5,300,900 |
| 2024/01/16 | 5,987 | 6,104 | 5,960 | 5,983 | 4,728,100 |
| 2024/01/15 | 5,959 | 5,960 | 5,901 | 5,937 | 2,642,800 |
| 2024/01/12 | 5,941 | 5,942 | 5,817 | 5,929 | 3,468,500 |
| 2024/01/11 | 5,900 | 5,940 | 5,826 | 5,844 | 2,947,800 |
| 2024/01/10 | 5,724 | 5,840 | 5,719 | 5,823 | 2,559,900 |
| 2024/01/09 | 5,760 | 5,794 | 5,674 | 5,712 | 2,631,000 |
| 2024/01/05 | 5,729 | 5,765 | 5,683 | 5,696 | 2,241,000 |
| 2024/01/04 | 5,629 | 5,722 | 5,586 | 5,722 | 2,332,300 |
| 2023/12/29 | 5,772 | 5,772 | 5,658 | 5,695 | 2,944,400 |
| 2023/12/28 | 5,650 | 5,748 | 5,593 | 5,742 | 3,104,400 |
| 2023/12/27 | 5,470 | 5,666 | 5,470 | 5,604 | 4,269,300 |
| 2023/12/26 | 5,501 | 5,512 | 5,453 | 5,470 | 2,457,400 |
| 2023/12/25 | 5,540 | 5,581 | 5,503 | 5,507 | 1,987,100 |
| 2023/12/22 | 5,597 | 5,624 | 5,526 | 5,538 | 1,898,300 |
| 2023/12/21 | 5,545 | 5,607 | 5,524 | 5,569 | 2,154,600 |
| 2023/12/20 | 5,600 | 5,710 | 5,596 | 5,627 | 3,481,400 |
| 2023/12/19 | 5,509 | 5,587 | 5,465 | 5,587 | 2,024,700 |
| 2023/12/18 | 5,536 | 5,541 | 5,493 | 5,524 | 1,729,800 |
| 2023/12/15 | 5,531 | 5,590 | 5,511 | 5,588 | 2,960,400 |
| 2023/12/14 | 5,550 | 5,573 | 5,437 | 5,478 | 2,297,100 |
| 2023/12/13 | 5,569 | 5,570 | 5,494 | 5,532 | 2,086,600 |
| 2023/12/12 | 5,556 | 5,576 | 5,475 | 5,514 | 2,013,500 |
| 2023/12/11 | 5,435 | 5,514 | 5,430 | 5,502 | 2,641,000 |
| 2023/12/08 | 5,419 | 5,433 | 5,345 | 5,389 | 4,061,600 |
| 2023/12/07 | 5,518 | 5,605 | 5,426 | 5,430 | 3,447,700 |
| 2023/12/06 | 5,472 | 5,531 | 5,462 | 5,521 | 2,348,300 |
| 2023/12/05 | 5,454 | 5,498 | 5,415 | 5,422 | 2,847,700 |
| 2023/12/04 | 5,545 | 5,549 | 5,454 | 5,505 | 2,540,000 |
| 2023/12/01 | 5,610 | 5,610 | 5,539 | 5,551 | 2,271,100 |
| 2023/11/30 | 5,580 | 5,612 | 5,535 | 5,604 | 3,241,400 |
| 2023/11/29 | 5,645 | 5,720 | 5,623 | 5,631 | 1,849,800 |
| 2023/11/28 | 5,760 | 5,760 | 5,645 | 5,673 | 2,995,000 |
| 2023/11/27 | 5,841 | 5,858 | 5,767 | 5,771 | 1,643,700 |
| 2023/11/24 | 5,841 | 5,876 | 5,794 | 5,810 | 1,852,300 |
| 2023/11/22 | 5,775 | 5,822 | 5,761 | 5,782 | 1,754,100 |
| 2023/11/21 | 5,818 | 5,850 | 5,788 | 5,821 | 1,796,400 |
| 2023/11/20 | 5,820 | 5,867 | 5,779 | 5,789 | 2,270,300 |
| 2023/11/17 | 5,750 | 5,813 | 5,717 | 5,801 | 3,216,200 |
| 2023/11/16 | 5,770 | 5,791 | 5,724 | 5,766 | 2,654,800 |
| 2023/11/15 | 5,699 | 5,781 | 5,668 | 5,779 | 4,017,200 |
| 2023/11/14 | 5,648 | 5,650 | 5,570 | 5,618 | 3,067,700 |
| 2023/11/13 | 5,720 | 5,729 | 5,606 | 5,638 | 3,285,000 |
| 2023/11/10 | 5,675 | 5,692 | 5,628 | 5,673 | 3,509,500 |
| 2023/11/09 | 5,725 | 5,760 | 5,701 | 5,738 | 2,324,800 |
| 2023/11/08 | 5,755 | 5,817 | 5,700 | 5,700 | 3,818,000 |
| 2023/11/07 | 5,745 | 5,779 | 5,700 | 5,718 | 3,224,600 |
| 2023/11/06 | 5,798 | 5,859 | 5,753 | 5,753 | 5,320,700 |
| 2023/11/02 | 5,600 | 5,684 | 5,540 | 5,671 | 4,668,000 |
| 2023/11/01 | 5,528 | 5,549 | 5,430 | 5,533 | 5,137,100 |
| 2023/10/31 | 5,570 | 5,570 | 5,401 | 5,421 | 6,650,700 |
| 2023/10/30 | 5,501 | 5,580 | 5,448 | 5,539 | 10,271,300 |
| 2023/10/27 | 5,700 | 5,780 | 5,595 | 5,627 | 6,298,600 |
| 2023/10/26 | 5,780 | 5,780 | 5,621 | 5,632 | 9,674,400 |
| 2023/10/25 | 5,951 | 5,966 | 5,800 | 5,830 | 11,360,300 |
| 2023/10/24 | 6,291 | 6,299 | 5,950 | 5,995 | 15,527,800 |
| 2023/10/23 | 6,799 | 6,803 | 6,656 | 6,700 | 3,315,800 |
| 2023/10/20 | 6,750 | 6,755 | 6,660 | 6,699 | 2,370,600 |
| 2023/10/19 | 6,766 | 6,823 | 6,736 | 6,795 | 1,953,100 |
| 2023/10/18 | 6,910 | 6,948 | 6,892 | 6,906 | 1,314,400 |
| 2023/10/17 | 6,970 | 7,070 | 6,940 | 6,953 | 1,970,600 |
| 2023/10/16 | 6,933 | 6,950 | 6,835 | 6,856 | 1,845,100 |
| 2023/10/13 | 6,956 | 7,018 | 6,927 | 6,993 | 2,336,900 |
| 2023/10/12 | 6,900 | 7,040 | 6,895 | 7,003 | 2,163,400 |
| 2023/10/11 | 6,832 | 6,914 | 6,793 | 6,850 | 2,615,800 |
| 2023/10/10 | 6,778 | 6,884 | 6,770 | 6,830 | 2,636,300 |
| 2023/10/06 | 6,850 | 6,857 | 6,758 | 6,801 | 1,890,700 |
| 2023/10/05 | 6,858 | 6,917 | 6,761 | 6,871 | 2,146,700 |
| 2023/10/04 | 6,736 | 6,886 | 6,720 | 6,825 | 2,837,600 |
| 2023/10/03 | 6,889 | 6,962 | 6,822 | 6,836 | 2,571,800 |
| 2023/10/02 | 6,999 | 7,065 | 6,881 | 6,894 | 2,487,100 |
| 2023/09/29 | 6,929 | 6,972 | 6,876 | 6,931 | 2,694,700 |
| 2023/09/28 | 6,935 | 6,936 | 6,785 | 6,829 | 3,026,200 |
| 2023/09/27 | 6,973 | 6,979 | 6,868 | 6,945 | 4,355,200 |
| 2023/09/26 | 7,048 | 7,132 | 7,017 | 7,123 | 2,352,000 |
| 2023/09/25 | 7,000 | 7,030 | 6,934 | 7,030 | 1,866,900 |
| 2023/09/22 | 6,830 | 7,100 | 6,810 | 7,036 | 3,583,600 |
| 2023/09/21 | 7,110 | 7,110 | 6,919 | 6,919 | 3,773,500 |
| 2023/09/20 | 7,303 | 7,303 | 7,154 | 7,160 | 3,606,700 |
| 2023/09/19 | 7,284 | 7,347 | 7,263 | 7,333 | 2,584,700 |
| 2023/09/15 | 7,380 | 7,457 | 7,321 | 7,430 | 3,007,100 |
| 2023/09/14 | 7,367 | 7,454 | 7,346 | 7,400 | 2,085,000 |
| 2023/09/13 | 7,365 | 7,417 | 7,272 | 7,292 | 1,718,100 |
| 2023/09/12 | 7,352 | 7,405 | 7,326 | 7,393 | 1,391,600 |
| 2023/09/11 | 7,382 | 7,400 | 7,331 | 7,340 | 1,251,400 |
| 2023/09/08 | 7,388 | 7,457 | 7,316 | 7,356 | 3,193,300 |
| 2023/09/07 | 7,647 | 7,651 | 7,381 | 7,387 | 4,635,500 |
| 2023/09/06 | 7,685 | 7,774 | 7,637 | 7,739 | 2,195,900 |
| 2023/09/05 | 7,592 | 7,666 | 7,511 | 7,654 | 2,187,700 |
| 2023/09/04 | 7,617 | 7,628 | 7,541 | 7,580 | 2,421,000 |
| 2023/09/01 | 7,594 | 7,660 | 7,581 | 7,618 | 1,562,300 |
| 2023/08/31 | 7,583 | 7,652 | 7,546 | 7,632 | 1,571,200 |
| 2023/08/30 | 7,598 | 7,655 | 7,582 | 7,606 | 2,420,700 |
| 2023/08/29 | 7,490 | 7,491 | 7,387 | 7,453 | 1,375,600 |
| 2023/08/28 | 7,432 | 7,508 | 7,415 | 7,446 | 1,438,900 |
| 2023/08/25 | 7,310 | 7,408 | 7,293 | 7,353 | 1,346,800 |
| 2023/08/24 | 7,448 | 7,480 | 7,389 | 7,417 | 1,601,000 |
| 2023/08/23 | 7,379 | 7,439 | 7,356 | 7,413 | 1,081,600 |
| 2023/08/22 | 7,411 | 7,430 | 7,361 | 7,420 | 1,160,800 |
| 2023/08/21 | 7,425 | 7,454 | 7,354 | 7,378 | 1,347,600 |
| 2023/08/18 | 7,250 | 7,448 | 7,234 | 7,423 | 2,339,900 |
| 2023/08/17 | 7,468 | 7,468 | 7,220 | 7,331 | 3,930,500 |
| 2023/08/16 | 7,668 | 7,677 | 7,539 | 7,553 | 2,067,300 |
| 2023/08/15 | 7,828 | 7,846 | 7,761 | 7,786 | 1,437,300 |
| 2023/08/14 | 7,960 | 7,960 | 7,746 | 7,767 | 2,251,900 |
| 2023/08/10 | 7,819 | 7,966 | 7,791 | 7,966 | 1,598,300 |
| 2023/08/09 | 7,900 | 7,914 | 7,838 | 7,884 | 1,355,800 |
| 2023/08/08 | 7,945 | 7,979 | 7,887 | 7,924 | 1,672,700 |
| 2023/08/07 | 7,785 | 7,927 | 7,763 | 7,908 | 2,115,900 |
| 2023/08/04 | 7,850 | 7,934 | 7,812 | 7,902 | 2,429,300 |
| 2023/08/03 | 8,030 | 8,042 | 7,862 | 7,862 | 4,173,900 |
| 2023/08/02 | 8,360 | 8,365 | 8,166 | 8,166 | 2,910,600 |
| 2023/08/01 | 8,496 | 8,508 | 8,435 | 8,461 | 1,370,000 |
| 2023/07/31 | 8,529 | 8,535 | 8,406 | 8,453 | 2,426,700 |
| 2023/07/28 | 8,301 | 8,448 | 8,261 | 8,400 | 3,890,000 |
| 2023/07/27 | 8,400 | 8,501 | 8,364 | 8,402 | 3,409,200 |
| 2023/07/26 | 8,431 | 8,435 | 8,226 | 8,311 | 3,588,400 |
| 2023/07/25 | 8,625 | 8,628 | 8,300 | 8,362 | 5,013,400 |
| 2023/07/24 | 8,700 | 8,706 | 8,482 | 8,643 | 6,854,200 |
| 2023/07/21 | 8,200 | 8,597 | 8,199 | 8,592 | 16,284,800 |
| 2023/07/20 | 7,880 | 7,880 | 7,756 | 7,784 | 2,447,000 |
| 2023/07/19 | 7,860 | 7,895 | 7,816 | 7,875 | 2,064,100 |
| 2023/07/18 | 7,712 | 7,816 | 7,705 | 7,779 | 2,321,400 |
| 2023/07/14 | 7,620 | 7,665 | 7,556 | 7,635 | 2,441,200 |
| 2023/07/13 | 7,408 | 7,571 | 7,390 | 7,554 | 1,728,900 |
| 2023/07/12 | 7,478 | 7,484 | 7,342 | 7,366 | 1,556,300 |
| 2023/07/11 | 7,484 | 7,534 | 7,414 | 7,473 | 2,001,200 |
| 2023/07/10 | 7,530 | 7,564 | 7,445 | 7,463 | 1,839,500 |
| 2023/07/07 | 7,570 | 7,590 | 7,502 | 7,520 | 2,098,500 |
| 2023/07/06 | 7,710 | 7,755 | 7,641 | 7,647 | 1,849,400 |
| 2023/07/05 | 7,770 | 7,834 | 7,726 | 7,828 | 1,401,700 |
| 2023/07/04 | 7,868 | 7,878 | 7,805 | 7,841 | 1,567,400 |
| 2023/07/03 | 7,940 | 7,950 | 7,856 | 7,900 | 1,834,400 |