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
2019/12/30 15,025 15,060 14,915 15,005 540,300
2019/12/27 15,140 15,185 15,085 15,085 614,400
2019/12/26 15,115 15,155 15,070 15,150 551,900
2019/12/25 15,205 15,215 15,035 15,155 538,100
2019/12/24 15,140 15,170 15,080 15,105 374,600
2019/12/23 15,300 15,345 15,025 15,075 912,300
2019/12/20 15,475 15,510 15,210 15,210 1,225,000
2019/12/19 15,600 15,640 15,455 15,555 707,400
2019/12/18 15,470 15,605 15,350 15,395 826,500
2019/12/17 15,675 15,695 15,440 15,555 908,900
2019/12/16 15,600 15,670 15,540 15,610 903,300
2019/12/13 15,520 15,625 15,350 15,540 2,076,400
2019/12/12 15,380 15,495 15,345 15,370 943,900
2019/12/11 15,695 15,760 15,445 15,445 1,097,300
2019/12/10 15,880 15,960 15,700 15,725 991,400
2019/12/09 16,100 16,110 15,930 16,015 638,800
2019/12/06 16,120 16,145 15,975 16,005 555,400
2019/12/05 16,360 16,360 16,050 16,050 699,800
2019/12/04 16,185 16,290 16,120 16,200 423,800
2019/12/03 16,120 16,380 16,085 16,360 533,000
2019/12/02 16,290 16,450 16,210 16,325 500,600
2019/11/29 16,330 16,430 16,125 16,190 490,800
2019/11/28 16,215 16,380 16,215 16,240 484,500
2019/11/27 16,500 16,545 16,295 16,295 538,400
2019/11/26 16,660 16,835 16,365 16,400 1,290,100
2019/11/25 16,685 16,690 16,435 16,475 685,200
2019/11/22 16,500 16,710 16,465 16,625 1,316,300
2019/11/21 16,100 16,425 16,020 16,420 1,168,700
2019/11/20 15,895 16,105 15,865 16,100 641,700
2019/11/19 16,000 16,060 15,900 15,975 390,500
2019/11/18 15,900 16,015 15,840 15,960 411,000
2019/11/15 15,780 15,980 15,720 15,855 544,600
2019/11/14 15,840 15,980 15,785 15,790 475,800
2019/11/13 16,075 16,170 15,915 15,920 665,200
2019/11/12 16,205 16,255 16,065 16,140 671,600
2019/11/11 16,360 16,460 16,280 16,335 641,400
2019/11/08 16,500 16,510 16,245 16,335 827,900
2019/11/07 16,210 16,395 16,190 16,395 580,400
2019/11/06 16,300 16,345 16,105 16,225 665,800
2019/11/05 16,400 16,440 16,145 16,195 1,157,200
2019/11/01 15,770 16,120 15,755 16,090 981,100
2019/10/31 15,960 16,110 15,865 16,085 1,001,500
2019/10/30 15,995 16,010 15,745 15,980 1,094,800
2019/10/29 16,090 16,120 15,880 15,900 898,900
2019/10/28 16,070 16,210 15,960 15,960 1,004,000
2019/10/25 15,595 16,025 15,590 15,935 1,895,200
2019/10/24 15,400 15,535 15,210 15,480 1,746,500
2019/10/23 15,200 15,370 15,000 15,350 1,173,900
2019/10/21 15,150 15,340 15,115 15,170 767,900
2019/10/18 15,000 15,135 14,980 15,075 831,300
2019/10/17 14,920 14,935 14,840 14,910 656,300
2019/10/16 14,780 14,995 14,760 14,945 1,045,000
2019/10/15 14,645 14,675 14,480 14,620 724,200
2019/10/11 14,605 14,610 14,410 14,435 587,100
2019/10/10 14,470 14,550 14,325 14,530 453,200
2019/10/09 14,410 14,505 14,380 14,440 460,400
2019/10/08 14,335 14,620 14,270 14,605 695,400
2019/10/07 14,195 14,275 14,055 14,210 589,600
2019/10/04 14,070 14,185 14,040 14,130 533,800
2019/10/03 14,110 14,215 14,075 14,150 760,600
2019/10/02 14,440 14,475 14,320 14,475 1,095,500
2019/10/01 14,520 14,700 14,425 14,640 1,036,300
2019/09/30 14,400 14,560 14,365 14,520 766,200
2019/09/27 14,745 14,840 14,405 14,550 831,700
2019/09/26 14,890 14,985 14,675 14,735 870,800
2019/09/25 14,780 14,865 14,680 14,775 855,900
2019/09/24 15,380 15,435 15,065 15,075 837,600
2019/09/20 15,305 15,425 15,115 15,180 1,144,800
2019/09/19 15,110 15,330 15,085 15,330 1,023,200
2019/09/18 15,355 15,385 14,900 14,980 656,000
2019/09/17 15,015 15,485 15,005 15,310 1,241,800
2019/09/13 14,980 14,985 14,805 14,955 988,000
2019/09/12 14,710 14,955 14,685 14,800 1,044,200
2019/09/11 14,290 14,525 14,240 14,520 582,200
2019/09/10 14,195 14,290 14,135 14,290 546,300
2019/09/09 14,010 14,095 13,885 14,095 399,000
2019/09/06 14,100 14,110 13,945 13,975 456,400
2019/09/05 13,750 14,115 13,720 14,000 1,000,100
2019/09/04 13,645 13,680 13,595 13,625 431,600
2019/09/03 13,700 13,745 13,665 13,715 329,000
2019/09/02 13,840 13,850 13,660 13,720 442,500
2019/08/30 13,935 13,970 13,835 13,855 637,400
2019/08/29 13,620 13,705 13,530 13,685 422,200
2019/08/28 13,615 13,680 13,525 13,590 393,900
2019/08/27 13,750 13,835 13,670 13,700 441,300
2019/08/26 13,580 13,665 13,490 13,645 847,900
2019/08/23 14,110 14,125 14,025 14,045 304,300
2019/08/22 14,190 14,195 13,990 14,080 460,400
2019/08/21 13,855 14,090 13,840 14,065 389,400
2019/08/20 13,910 14,060 13,865 14,030 499,000
2019/08/19 13,970 13,970 13,730 13,740 353,800
2019/08/16 13,745 13,790 13,675 13,720 369,800
2019/08/15 13,425 13,750 13,400 13,745 633,900
2019/08/14 14,005 14,045 13,785 13,945 576,700
2019/08/13 13,625 13,745 13,485 13,705 647,800
2019/08/09 13,655 13,840 13,650 13,805 757,800
2019/08/08 13,540 13,665 13,430 13,475 754,300
2019/08/07 13,690 13,690 13,370 13,545 1,232,500
2019/08/06 13,400 13,770 13,350 13,725 1,143,900
2019/08/05 14,130 14,225 13,765 13,975 965,200
2019/08/02 14,460 14,520 14,320 14,385 1,079,000
2019/08/01 14,545 15,005 14,535 14,930 1,008,700
2019/07/31 14,550 14,750 14,530 14,715 667,600
2019/07/30 14,505 14,785 14,505 14,735 778,500
2019/07/29 14,720 14,755 14,385 14,410 941,900
2019/07/26 14,785 15,140 14,760 14,980 1,415,800
2019/07/25 14,585 15,030 14,510 14,865 2,204,800
2019/07/24 14,100 14,235 13,970 14,215 1,085,100
2019/07/23 13,955 14,125 13,880 14,100 1,111,400
2019/07/22 14,045 14,125 13,900 13,970 872,200
2019/07/19 13,790 14,150 13,765 14,100 751,100
2019/07/18 14,140 14,200 13,760 13,830 1,168,800
2019/07/17 14,295 14,330 14,155 14,195 515,100
2019/07/16 14,325 14,550 14,310 14,320 579,900
2019/07/12 14,490 14,505 14,330 14,450 705,000
2019/07/11 14,360 14,510 14,310 14,480 457,400
2019/07/10 14,410 14,415 14,260 14,315 705,900
2019/07/09 14,740 14,740 14,530 14,530 515,800
2019/07/08 14,715 14,870 14,705 14,795 575,100
2019/07/05 14,800 14,830 14,695 14,795 403,500
2019/07/04 14,830 14,840 14,720 14,765 336,400
2019/07/03 15,040 15,040 14,735 14,800 711,000
2019/07/02 15,180 15,245 15,070 15,165 668,500
2019/07/01 15,100 15,245 14,935 15,245 981,500
2019/06/28 14,590 14,725 14,505 14,725 805,800
2019/06/27 14,420 14,600 14,375 14,560 656,200
2019/06/26 14,205 14,430 14,190 14,290 441,800
2019/06/25 14,275 14,455 14,170 14,265 521,500
2019/06/24 14,310 14,360 14,210 14,230 301,000
2019/06/21 14,395 14,475 14,280 14,330 1,080,500
2019/06/20 14,395 14,435 14,155 14,345 465,300
2019/06/19 14,155 14,235 14,040 14,230 716,600
2019/06/18 13,910 13,980 13,715 13,735 526,300
2019/06/17 14,080 14,130 13,775 13,915 696,500
2019/06/14 14,200 14,295 14,075 14,230 560,000
2019/06/13 14,305 14,325 14,075 14,155 585,300
2019/06/12 14,340 14,560 14,315 14,430 567,600
2019/06/11 14,250 14,645 14,225 14,560 797,400
2019/06/10 14,015 14,365 14,000 14,255 885,700
2019/06/07 13,680 13,805 13,590 13,760 535,600
2019/06/06 13,625 13,765 13,580 13,580 586,900
2019/06/05 13,780 13,780 13,620 13,665 780,700
2019/06/04 13,275 13,385 13,225 13,340 737,900
2019/06/03 13,290 13,435 13,230 13,315 710,300
2019/05/31 13,675 13,850 13,555 13,590 807,600
2019/05/30 13,565 13,770 13,500 13,750 612,200
2019/05/29 13,735 13,750 13,500 13,690 869,300
2019/05/28 13,825 13,990 13,785 13,925 574,800
2019/05/27 13,845 13,880 13,685 13,730 634,200
2019/05/24 13,885 13,940 13,740 13,800 1,245,200
2019/05/23 14,355 14,425 14,155 14,165 971,600
2019/05/22 14,665 14,690 14,435 14,465 558,100
2019/05/21 14,300 14,430 14,160 14,380 567,400
2019/05/20 14,460 14,570 14,345 14,475 723,300
2019/05/17 14,675 14,715 14,465 14,605 636,600
2019/05/16 14,755 14,755 14,390 14,500 712,200
2019/05/15 14,700 14,705 14,445 14,665 983,600
2019/05/14 14,390 14,670 14,340 14,650 978,000
2019/05/13 14,840 14,985 14,720 14,880 582,000
2019/05/10 14,895 15,280 14,790 14,900 1,195,700
2019/05/09 15,005 15,205 14,980 15,000 910,900
2019/05/08 15,060 15,270 15,035 15,215 964,900
2019/05/07 15,600 15,670 15,390 15,460 1,182,800
2019/04/26 15,600 15,815 15,385 15,785 1,112,200
2019/04/25 15,850 15,960 15,635 15,725 1,049,800
2019/04/24 15,900 16,255 15,675 15,870 2,382,200
2019/04/23 15,880 15,895 15,615 15,750 958,700
2019/04/22 15,775 15,820 15,590 15,820 599,000
2019/04/19 15,755 15,810 15,695 15,775 674,100
2019/04/18 15,850 15,895 15,710 15,755 838,600
2019/04/17 15,875 15,890 15,635 15,730 1,063,700
2019/04/16 15,800 15,895 15,675 15,775 747,800
2019/04/15 15,850 15,930 15,645 15,840 1,217,400
2019/04/12 15,405 15,490 15,270 15,405 868,400
2019/04/11 15,210 15,585 15,200 15,400 1,731,900
2019/04/10 14,885 15,120 14,845 15,070 524,700
2019/04/09 14,910 15,085 14,910 15,085 481,700
2019/04/08 15,100 15,235 14,915 15,005 659,000
2019/04/05 14,970 15,140 14,955 15,060 745,900
2019/04/04 14,980 15,065 14,820 14,970 962,100
2019/04/03 14,670 14,875 14,605 14,840 1,046,900
2019/04/02 14,500 14,595 14,370 14,485 1,011,500
2019/04/01 14,310 14,385 14,170 14,250 943,100
2019/03/29 14,125 14,180 13,850 14,025 871,300
2019/03/28 13,900 14,045 13,785 14,040 834,100
2019/03/27 14,080 14,260 13,955 14,200 1,169,400
2019/03/26 13,550 13,850 13,500 13,770 1,255,800
2019/03/25 13,290 13,380 13,145 13,360 768,900
2019/03/22 13,420 13,800 13,420 13,670 803,500
2019/03/20 13,255 13,500 13,230 13,420 620,100
2019/03/19 13,295 13,460 13,085 13,345 680,400
2019/03/18 13,190 13,315 13,165 13,240 585,700
2019/03/15 13,135 13,320 13,125 13,165 1,119,800
2019/03/14 13,330 13,350 13,025 13,030 1,100,000
2019/03/13 13,340 13,365 12,995 13,225 1,253,600
2019/03/12 13,365 13,535 13,300 13,470 958,700
2019/03/11 13,025 13,170 12,890 13,110 937,400
2019/03/08 13,200 13,265 12,995 13,095 1,116,700
2019/03/07 13,460 13,525 13,295 13,390 1,026,900
2019/03/06 13,735 13,795 13,625 13,690 726,800
2019/03/05 13,670 13,795 13,575 13,690 798,700
2019/03/04 13,745 13,880 13,720 13,835 711,600
2019/03/01 13,500 13,630 13,475 13,490 552,700
2019/02/28 13,750 13,780 13,405 13,475 1,004,100
2019/02/27 13,955 14,010 13,760 13,830 807,100
2019/02/26 14,115 14,210 13,960 14,025 781,200
2019/02/25 13,950 14,250 13,935 14,115 1,630,300
2019/02/22 13,370 13,640 13,360 13,635 916,100
2019/02/21 13,500 13,620 13,365 13,480 899,600
2019/02/20 13,495 13,520 13,300 13,400 648,700
2019/02/19 13,455 13,540 13,355 13,430 598,600
2019/02/18 13,475 13,555 13,345 13,540 726,800
2019/02/15 13,110 13,345 13,040 13,175 579,600
2019/02/14 13,395 13,415 13,220 13,340 610,200
2019/02/13 13,460 13,520 13,230 13,335 953,900
2019/02/12 12,710 13,315 12,600 13,305 1,553,100
2019/02/08 12,855 12,895 12,560 12,605 1,030,800
2019/02/07 13,190 13,235 13,015 13,145 728,500
2019/02/06 13,290 13,340 13,140 13,205 706,100
2019/02/05 13,200 13,370 13,180 13,220 864,900
2019/02/04 13,050 13,165 12,970 13,025 767,000
2019/02/01 12,980 13,190 12,945 13,070 960,400
2019/01/31 12,885 13,125 12,805 13,030 1,730,700
2019/01/30 12,675 12,675 12,410 12,510 1,147,200
2019/01/29 12,785 12,785 12,380 12,555 1,526,200
2019/01/28 13,055 13,140 12,835 12,920 1,700,700
2019/01/25 12,560 13,070 12,505 13,055 2,379,300
2019/01/24 12,280 12,595 12,205 12,350 1,684,500
2019/01/23 12,070 12,310 12,050 12,215 1,535,800
2019/01/22 12,750 12,825 12,330 12,420 1,406,400
2019/01/21 12,555 12,905 12,465 12,680 2,183,100
2019/01/18 11,495 12,350 11,405 12,255 6,662,300
2019/01/17 12,395 12,470 12,325 12,395 784,800
2019/01/16 12,165 12,350 12,055 12,335 1,204,600
2019/01/15 12,145 12,270 12,040 12,240 1,346,900
2019/01/11 12,220 12,365 12,170 12,290 887,000
2019/01/10 12,205 12,285 12,040 12,070 934,500
2019/01/09 12,465 12,490 12,015 12,205 1,695,400
2019/01/08 12,695 12,785 12,330 12,330 1,239,800
2019/01/07 12,490 12,640 12,355 12,585 1,015,300
2019/01/04 11,875 11,980 11,565 11,980 1,288,700

このページの先頭へ