日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 12,465 12,590 12,335 12,475 809,800
2018/12/27 12,795 12,820 12,550 12,675 1,220,700
2018/12/26 11,900 12,080 11,795 12,025 1,245,700
2018/12/25 11,635 12,075 11,605 11,800 1,695,600
2018/12/21 12,830 13,015 12,625 12,835 1,619,600
2018/12/20 13,100 13,300 12,945 13,020 1,454,000
2018/12/19 13,355 13,400 13,130 13,225 1,147,900
2018/12/18 13,590 13,795 13,485 13,490 746,600
2018/12/17 13,815 14,145 13,805 13,820 632,800
2018/12/14 14,115 14,115 13,715 13,800 823,500
2018/12/13 14,195 14,250 14,030 14,080 619,500
2018/12/12 13,740 14,045 13,630 14,030 790,300
2018/12/11 13,910 13,930 13,630 13,670 721,000
2018/12/10 13,750 13,840 13,670 13,760 678,500
2018/12/07 14,200 14,380 14,105 14,130 813,100
2018/12/06 14,475 14,535 14,010 14,170 991,300
2018/12/05 14,600 14,800 14,480 14,615 1,157,000
2018/12/04 15,275 15,530 15,040 15,060 1,022,300
2018/12/03 15,400 15,470 15,190 15,275 800,000
2018/11/30 14,900 15,235 14,860 15,120 1,273,500
2018/11/29 15,020 15,210 14,855 14,960 1,032,600
2018/11/28 14,200 14,765 14,180 14,760 1,150,100
2018/11/27 14,180 14,200 14,000 14,100 553,000
2018/11/26 13,900 14,090 13,830 14,050 503,200
2018/11/22 13,895 14,095 13,795 13,990 716,100
2018/11/21 13,500 13,850 13,440 13,805 1,001,000
2018/11/20 14,060 14,070 13,850 13,855 775,900
2018/11/19 14,300 14,540 14,280 14,345 634,600
2018/11/16 14,420 14,585 14,345 14,355 908,900
2018/11/15 14,280 14,445 14,205 14,380 652,300
2018/11/14 14,380 14,570 14,290 14,380 777,400
2018/11/13 14,115 14,355 13,925 14,275 947,600
2018/11/12 14,545 14,560 14,330 14,530 795,100
2018/11/09 14,605 14,845 14,415 14,770 1,082,900
2018/11/08 14,625 14,835 14,595 14,610 1,308,900
2018/11/07 14,410 14,635 14,180 14,255 981,200
2018/11/06 14,275 14,625 14,270 14,405 849,200
2018/11/05 14,520 14,550 14,275 14,305 985,700
2018/11/02 14,410 14,760 14,355 14,705 1,356,200
2018/11/01 14,620 14,640 14,245 14,395 1,175,500
2018/10/31 14,255 14,490 13,890 14,490 1,381,200
2018/10/30 13,440 14,195 13,370 14,020 1,484,900
2018/10/29 13,760 13,830 13,510 13,555 1,061,600
2018/10/26 14,055 14,100 13,455 13,720 1,820,100
2018/10/25 13,750 13,895 13,510 13,600 1,657,400
2018/10/24 14,650 14,870 14,130 14,290 2,152,800
2018/10/23 14,580 14,620 14,040 14,065 1,282,000
2018/10/22 14,410 14,570 14,275 14,450 970,800
2018/10/19 14,415 14,585 14,345 14,565 850,600
2018/10/18 15,090 15,110 14,750 14,770 605,400
2018/10/17 15,110 15,235 14,915 15,035 946,300
2018/10/16 14,560 14,770 14,530 14,720 601,400
2018/10/15 14,730 15,070 14,615 14,710 1,065,000
2018/10/12 14,500 14,780 14,355 14,730 1,147,600
2018/10/11 14,500 14,845 14,450 14,510 1,403,400
2018/10/10 15,420 15,465 15,125 15,240 765,700
2018/10/09 15,490 15,520 15,170 15,270 1,055,100
2018/10/05 15,915 15,995 15,625 15,640 1,229,700
2018/10/04 16,350 16,380 15,915 15,915 1,499,800
2018/10/03 16,540 16,565 16,330 16,375 641,600
2018/10/02 16,475 16,685 16,415 16,510 821,200
2018/10/01 16,230 16,350 16,110 16,320 614,200
2018/09/28 16,550 16,620 16,285 16,345 958,200
2018/09/27 16,895 16,895 16,265 16,270 1,049,000
2018/09/26 16,645 16,930 16,630 16,930 1,162,900
2018/09/25 16,550 16,600 16,360 16,500 894,700
2018/09/21 16,560 16,575 16,300 16,500 1,139,400
2018/09/20 16,565 16,630 16,255 16,370 783,200
2018/09/19 16,230 16,555 16,195 16,500 1,108,000
2018/09/18 15,865 16,055 15,630 16,015 810,200
2018/09/14 15,720 16,120 15,705 16,050 1,172,900
2018/09/13 15,235 15,610 15,170 15,485 751,400
2018/09/12 15,930 15,935 15,265 15,300 977,200
2018/09/11 15,800 15,865 15,655 15,785 571,500
2018/09/10 15,610 15,840 15,540 15,735 408,300
2018/09/07 15,680 15,710 15,470 15,670 539,400
2018/09/06 15,815 15,880 15,640 15,825 531,600
2018/09/05 15,995 16,025 15,785 15,975 769,800
2018/09/04 15,970 16,020 15,840 15,885 425,600
2018/09/03 16,095 16,165 15,825 15,880 523,600
2018/08/31 16,000 16,255 15,985 16,105 794,800
2018/08/30 16,250 16,345 16,030 16,150 842,600
2018/08/29 15,950 16,070 15,925 16,030 595,500
2018/08/28 16,010 16,110 15,875 15,890 961,500
2018/08/27 15,435 15,825 15,385 15,815 725,700
2018/08/24 15,330 15,385 15,215 15,365 445,400
2018/08/23 15,275 15,310 15,190 15,250 509,100
2018/08/22 14,980 15,220 14,980 15,170 540,500
2018/08/21 14,995 15,120 14,890 15,035 800,700
2018/08/20 14,955 15,040 14,875 15,000 807,500
2018/08/17 15,330 15,370 15,065 15,075 763,400
2018/08/16 15,210 15,295 15,000 15,180 844,700
2018/08/15 15,520 15,570 15,335 15,370 698,600
2018/08/14 15,490 15,570 15,415 15,545 696,500
2018/08/13 15,700 15,750 15,330 15,330 982,700
2018/08/10 16,100 16,120 15,800 15,800 1,066,600
2018/08/09 16,210 16,310 16,120 16,200 434,300
2018/08/08 16,245 16,450 16,140 16,260 754,700
2018/08/07 15,990 16,145 15,900 16,140 586,200
2018/08/06 16,095 16,110 15,925 15,930 729,000
2018/08/03 16,175 16,230 16,085 16,095 617,200
2018/08/02 16,475 16,475 16,080 16,085 964,600
2018/08/01 16,440 16,490 16,305 16,310 798,000
2018/07/31 16,400 16,400 16,105 16,180 1,121,500
2018/07/30 16,620 16,635 16,420 16,445 803,100
2018/07/27 17,000 17,140 16,765 16,780 926,200
2018/07/26 17,400 17,405 16,740 16,805 1,494,500
2018/07/25 16,970 17,185 16,970 17,115 710,100
2018/07/24 17,035 17,035 16,850 16,870 613,100
2018/07/23 16,845 17,000 16,785 16,930 555,200
2018/07/20 17,215 17,240 17,000 17,060 640,500
2018/07/19 17,200 17,260 17,105 17,200 562,100
2018/07/18 17,145 17,310 17,115 17,230 802,100
2018/07/17 17,030 17,040 16,785 16,895 643,700
2018/07/13 16,690 17,140 16,690 17,035 818,100
2018/07/12 16,680 16,680 16,410 16,585 579,700
2018/07/11 16,560 16,730 16,380 16,655 549,300
2018/07/10 16,590 16,950 16,540 16,720 780,800
2018/07/09 16,300 16,495 16,260 16,490 518,200
2018/07/06 16,080 16,340 16,025 16,265 705,800
2018/07/05 16,260 16,285 15,835 15,865 845,100
2018/07/04 16,500 16,500 16,130 16,235 557,600
2018/07/03 16,485 16,670 16,310 16,475 604,600
2018/07/02 16,615 16,795 16,390 16,405 609,000
2018/06/29 16,700 16,765 16,440 16,625 623,900
2018/06/28 16,515 16,695 16,415 16,645 707,600
2018/06/27 16,400 16,895 16,400 16,665 983,800
2018/06/26 16,360 16,415 16,190 16,335 928,100
2018/06/25 16,935 16,935 16,595 16,605 586,400
2018/06/22 16,755 16,985 16,705 16,935 800,400
2018/06/21 16,955 17,095 16,695 16,890 861,300
2018/06/20 17,135 17,215 16,655 16,960 1,073,800
2018/06/19 17,250 17,550 17,060 17,070 762,900
2018/06/18 17,370 17,470 17,200 17,290 646,100
2018/06/15 17,395 17,550 17,260 17,370 1,620,800
2018/06/14 17,610 17,625 17,205 17,205 1,033,000
2018/06/13 17,550 17,640 17,505 17,610 1,094,000
2018/06/12 17,250 17,525 17,210 17,465 1,574,900
2018/06/11 17,060 17,090 16,920 16,940 514,000
2018/06/08 16,955 17,190 16,950 17,080 830,100
2018/06/07 17,100 17,145 16,860 17,040 869,200
2018/06/06 17,195 17,200 16,955 17,000 718,000
2018/06/05 17,295 17,310 17,030 17,100 704,100
2018/06/04 17,360 17,370 17,205 17,215 509,300
2018/06/01 16,870 17,270 16,805 17,210 763,400
2018/05/31 16,930 16,970 16,790 16,885 1,723,800
2018/05/30 16,750 16,815 16,655 16,700 794,800
2018/05/29 17,300 17,300 17,040 17,130 469,600
2018/05/28 17,180 17,355 17,145 17,300 514,300
2018/05/25 17,025 17,185 16,990 17,100 497,800
2018/05/24 17,210 17,270 17,015 17,070 639,900
2018/05/23 17,415 17,575 17,100 17,250 815,000
2018/05/22 17,470 17,520 17,420 17,500 463,800
2018/05/21 17,415 17,515 17,370 17,445 567,500
2018/05/18 17,475 17,585 17,355 17,415 574,600
2018/05/17 17,650 17,655 17,535 17,570 459,400
2018/05/16 17,500 17,695 17,475 17,570 519,900
2018/05/15 17,610 17,720 17,535 17,605 778,200
2018/05/14 17,220 17,590 17,190 17,575 751,300
2018/05/11 17,000 17,375 17,000 17,340 1,077,400
2018/05/10 16,825 16,940 16,760 16,930 426,300
2018/05/09 16,820 16,915 16,725 16,785 563,000
2018/05/08 17,000 17,000 16,560 16,745 1,037,500
2018/05/07 17,040 17,085 16,900 17,060 506,800
2018/05/02 17,235 17,285 16,900 16,990 759,800
2018/05/01 17,060 17,200 17,005 17,145 602,200
2018/04/27 17,250 17,285 16,860 17,140 1,285,100
2018/04/26 16,515 17,210 16,510 17,170 1,947,100
2018/04/25 16,710 17,030 16,300 16,475 2,059,100
2018/04/24 16,700 16,780 16,570 16,770 908,600
2018/04/23 16,810 16,820 16,605 16,660 670,300
2018/04/20 16,710 16,820 16,570 16,785 504,700
2018/04/19 16,895 16,945 16,710 16,740 779,400
2018/04/18 16,345 16,890 16,330 16,790 1,191,800
2018/04/17 16,700 16,785 16,405 16,490 692,100
2018/04/16 16,670 16,740 16,585 16,690 425,700
2018/04/13 16,525 16,680 16,495 16,620 640,900
2018/04/12 16,295 16,565 16,260 16,400 556,600
2018/04/11 16,320 16,405 16,160 16,270 565,400
2018/04/10 16,160 16,450 16,090 16,305 741,100
2018/04/09 16,000 16,230 15,975 16,160 712,700
2018/04/06 16,250 16,265 16,025 16,060 840,400
2018/04/05 16,220 16,285 15,970 16,225 764,400
2018/04/04 16,400 16,415 16,010 16,055 790,100
2018/04/03 16,175 16,375 16,140 16,300 691,000
2018/04/02 16,390 16,600 16,340 16,410 538,900
2018/03/30 16,345 16,435 16,140 16,390 718,300
2018/03/29 16,320 16,345 16,005 16,100 824,000
2018/03/28 16,260 16,450 16,025 16,240 1,066,700
2018/03/27 16,130 16,510 16,030 16,510 1,151,000
2018/03/26 15,500 15,865 15,330 15,860 1,075,200
2018/03/23 16,005 16,170 15,760 15,770 1,573,200
2018/03/22 16,155 16,500 16,115 16,480 948,000
2018/03/20 16,500 16,555 16,255 16,415 1,077,500
2018/03/19 16,935 16,950 16,695 16,870 598,700
2018/03/16 17,170 17,180 16,980 17,005 661,500
2018/03/15 17,090 17,105 16,870 17,080 743,100
2018/03/14 17,055 17,250 17,020 17,205 730,000
2018/03/13 17,045 17,255 16,990 17,240 655,400
2018/03/12 17,385 17,385 17,095 17,195 839,700
2018/03/09 17,340 17,370 16,835 17,045 1,325,400
2018/03/08 16,900 17,110 16,850 17,020 827,300
2018/03/07 16,700 16,820 16,575 16,625 788,800
2018/03/06 16,765 16,980 16,670 16,845 1,040,300
2018/03/05 16,660 16,800 16,330 16,365 1,042,700
2018/03/02 16,575 16,885 16,465 16,810 1,362,100
2018/03/01 17,130 17,210 16,915 16,975 1,308,800
2018/02/28 17,380 17,610 17,245 17,260 1,302,400
2018/02/27 17,145 17,550 17,065 17,550 1,790,000
2018/02/26 16,830 16,855 16,655 16,755 1,111,100
2018/02/23 16,490 16,830 16,485 16,830 1,221,900
2018/02/22 16,365 16,475 16,290 16,410 1,013,700
2018/02/21 16,295 16,445 16,205 16,410 940,000
2018/02/20 16,355 16,425 16,095 16,255 1,078,300
2018/02/19 16,110 16,430 16,055 16,415 1,186,800
2018/02/16 16,500 16,520 15,920 15,935 2,634,200
2018/02/15 16,430 16,675 16,350 16,500 1,034,400
2018/02/14 16,635 16,740 16,075 16,255 1,118,100
2018/02/13 16,900 16,960 16,595 16,665 1,509,200
2018/02/09 15,980 16,460 15,975 16,460 1,551,000
2018/02/08 16,450 16,845 16,420 16,600 1,450,200
2018/02/07 16,950 16,970 16,210 16,215 1,693,100
2018/02/06 15,945 16,495 15,665 16,150 2,637,800
2018/02/05 16,800 17,195 16,800 16,960 1,593,000
2018/02/02 17,425 17,525 17,285 17,385 854,600
2018/02/01 17,600 17,610 17,265 17,475 1,769,100
2018/01/31 17,650 17,895 17,445 17,450 1,954,300
2018/01/30 18,500 18,505 17,880 18,025 1,409,000
2018/01/29 18,400 18,495 18,250 18,370 1,181,100
2018/01/26 18,235 18,395 18,105 18,190 1,524,500
2018/01/25 17,500 18,525 17,435 18,035 3,239,000
2018/01/24 17,970 18,060 17,535 17,730 2,134,700
2018/01/23 18,000 18,240 17,880 18,210 1,210,900
2018/01/22 17,900 17,905 17,730 17,825 827,400
2018/01/19 17,935 17,940 17,760 17,930 857,200
2018/01/18 17,900 18,045 17,780 17,800 1,653,400
2018/01/17 17,400 17,540 17,255 17,520 938,300
2018/01/16 17,100 17,440 17,070 17,440 940,900
2018/01/15 17,015 17,195 16,970 17,020 808,300
2018/01/12 16,695 16,890 16,650 16,845 778,400
2018/01/11 16,690 16,805 16,570 16,730 758,400
2018/01/10 16,795 16,865 16,625 16,865 935,600
2018/01/09 16,500 16,785 16,435 16,775 1,125,000
2018/01/05 16,435 16,445 16,255 16,395 763,900
2018/01/04 16,125 16,325 16,065 16,325 995,600

このページの先頭へ