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
2026/02/03 2,300 2,399 2,279 2,333 7,478,300
2026/02/02 2,263 2,322 2,230 2,279 8,309,500
2026/01/30 2,186 2,258 2,178 2,206 4,805,700
2026/01/29 2,220 2,227 2,110 2,190 7,940,000
2026/01/28 2,224 2,299 2,222 2,244 5,175,300
2026/01/27 2,290 2,307 2,252 2,260 4,659,600
2026/01/26 2,330 2,348 2,262 2,281 10,044,300
2026/01/23 2,301 2,379 2,258 2,379 8,072,100
2026/01/22 2,321 2,351 2,268 2,343 6,822,600
2026/01/21 2,265 2,320 2,251 2,296 7,941,700
2026/01/20 2,338 2,404 2,301 2,365 10,578,400
2026/01/19 2,165 2,381 2,158 2,380 21,643,700
2026/01/16 2,122 2,164 2,109 2,153 4,862,100
2026/01/15 2,120 2,147 2,097 2,139 6,182,900
2026/01/14 2,075 2,120 2,069 2,085 5,985,000
2026/01/13 2,076 2,089 2,068 2,083 7,466,300
2026/01/09 2,059 2,081 2,058 2,075 4,506,700
2026/01/08 2,096 2,096 2,059 2,070 3,826,400
2026/01/07 2,090 2,107 2,070 2,089 6,348,900
2026/01/06 2,112 2,141 2,098 2,110 5,044,900
2026/01/05 2,163 2,165 2,087 2,092 5,598,000
2025/12/30 2,080 2,145 2,080 2,132 5,463,500
2025/12/29 2,080 2,099 2,076 2,086 3,005,700
2025/12/26 2,071 2,083 2,059 2,076 3,311,500
2025/12/25 2,050 2,062 2,045 2,059 2,810,300
2025/12/24 2,050 2,062 2,034 2,054 4,951,200
2025/12/23 2,099 2,104 2,061 2,071 7,308,600
2025/12/22 2,121 2,143 2,063 2,091 14,494,200
2025/12/19 1,988 1,998 1,958 1,998 10,567,100
2025/12/18 1,953 2,013 1,953 1,991 8,308,900
2025/12/17 1,966 1,985 1,951 1,985 4,368,300
2025/12/16 2,004 2,005 1,967 1,974 6,254,200
2025/12/15 2,012 2,034 1,999 2,026 4,696,300
2025/12/12 2,013 2,023 1,989 2,012 4,694,300
2025/12/11 2,060 2,061 1,929 1,995 23,400,300
2025/12/10 2,087 2,113 2,061 2,068 4,650,100
2025/12/09 2,100 2,123 2,069 2,090 5,267,300
2025/12/08 2,077 2,094 2,060 2,094 4,282,100
2025/12/05 2,097 2,100 2,052 2,071 5,008,400
2025/12/04 2,015 2,118 2,006 2,092 10,627,000
2025/12/03 1,983 2,015 1,968 1,985 7,141,300
2025/12/02 2,015 2,024 1,939 1,958 6,519,500
2025/12/01 2,009 2,043 1,980 2,001 7,306,100
2025/11/28 1,960 1,973 1,933 1,969 5,456,400
2025/11/27 1,958 1,959 1,923 1,956 5,217,300
2025/11/26 1,940 1,958 1,898 1,958 7,014,300
2025/11/25 1,961 1,966 1,896 1,913 8,077,100
2025/11/21 1,915 1,936 1,885 1,921 16,048,500
2025/11/20 2,081 2,082 1,968 1,975 9,584,500
2025/11/19 2,041 2,047 1,979 2,031 12,193,600
2025/11/18 2,079 2,098 2,027 2,043 10,413,200
2025/11/17 2,151 2,188 2,032 2,064 24,653,500
2025/11/14 2,200 2,273 2,198 2,246 9,629,900
2025/11/13 2,294 2,333 2,248 2,248 11,639,500
2025/11/12 2,310 2,340 2,268 2,285 18,695,300
2025/11/11 2,100 2,230 2,096 2,191 16,435,300
2025/11/10 2,020 2,085 2,010 2,073 10,303,600
2025/11/07 2,039 2,048 1,990 2,021 12,258,700
2025/11/06 2,045 2,063 2,022 2,051 13,663,200
2025/11/05 2,056 2,065 1,975 2,040 32,631,200
2025/11/04 1,833 1,967 1,830 1,967 57,357,900
2025/10/31 1,889 1,895 1,797 1,883 129,336,200
2025/10/30 1,950 2,067 1,935 1,947 73,337,800
2025/10/29 2,021 2,021 1,893 1,960 86,072,200
2025/10/28 2,071 2,124 2,071 2,071 38,394,600
2025/10/27 2,469 2,583 2,464 2,571 9,975,600
2025/10/24 2,277 2,464 2,277 2,460 27,751,200
2025/10/23 2,562 2,570 2,535 2,551 5,683,000
2025/10/22 2,570 2,630 2,568 2,612 4,856,800
2025/10/21 2,566 2,604 2,561 2,580 5,015,300
2025/10/20 2,530 2,559 2,505 2,559 4,657,600
2025/10/17 2,485 2,521 2,469 2,494 5,172,800
2025/10/16 2,550 2,570 2,488 2,509 9,117,500
2025/10/15 2,573 2,573 2,539 2,540 4,633,700
2025/10/14 2,590 2,612 2,514 2,537 9,198,700
2025/10/10 2,704 2,730 2,663 2,672 6,199,200
2025/10/09 2,680 2,710 2,652 2,694 5,595,500
2025/10/08 2,620 2,670 2,613 2,651 4,933,700
2025/10/07 2,625 2,655 2,620 2,624 4,675,100
2025/10/06 2,663 2,678 2,607 2,624 7,058,500
2025/10/03 2,595 2,619 2,591 2,613 3,775,400
2025/10/02 2,580 2,613 2,538 2,591 5,197,000
2025/10/01 2,600 2,618 2,567 2,580 5,014,000
2025/09/30 2,584 2,635 2,551 2,634 7,215,400
2025/09/29 2,600 2,692 2,510 2,560 18,423,100
2025/09/26 2,650 2,660 2,621 2,637 8,052,000
2025/09/25 2,664 2,724 2,658 2,663 10,257,200
2025/09/24 2,693 2,700 2,642 2,642 10,085,200
2025/09/22 2,678 2,743 2,644 2,731 10,006,300
2025/09/19 2,729 2,768 2,652 2,680 9,868,100
2025/09/18 2,685 2,698 2,630 2,691 10,473,900
2025/09/17 2,672 2,706 2,658 2,691 7,204,800
2025/09/16 2,667 2,713 2,651 2,671 12,250,800
2025/09/12 2,510 2,670 2,503 2,602 17,264,700
2025/09/11 2,469 2,511 2,448 2,503 7,720,100
2025/09/10 2,461 2,474 2,433 2,469 9,665,000
2025/09/09 2,537 2,546 2,465 2,467 16,232,100
2025/09/08 2,581 2,599 2,505 2,537 20,207,700
2025/09/05 2,421 2,548 2,405 2,531 56,161,400
2025/09/04 2,430 2,614 2,420 2,420 64,957,700
2025/09/03 3,138 3,165 3,110 3,120 2,737,200
2025/09/02 3,166 3,186 3,143 3,172 1,921,900
2025/09/01 3,150 3,195 3,128 3,170 2,562,500
2025/08/29 3,229 3,237 3,209 3,211 3,046,500
2025/08/28 3,205 3,235 3,190 3,231 2,528,100
2025/08/27 3,236 3,238 3,164 3,228 3,370,800
2025/08/26 3,276 3,287 3,224 3,235 5,753,900
2025/08/25 3,137 3,296 3,133 3,275 7,281,200
2025/08/22 3,078 3,106 3,064 3,104 2,799,500
2025/08/21 3,031 3,123 3,017 3,104 4,020,400
2025/08/20 3,110 3,137 3,029 3,057 4,557,400
2025/08/19 3,020 3,137 3,007 3,120 7,409,600
2025/08/18 2,898 2,989 2,881 2,986 3,783,000
2025/08/15 2,898 2,930 2,872 2,884 3,001,500
2025/08/14 2,870 2,913 2,863 2,913 2,774,700
2025/08/13 2,882 2,915 2,875 2,895 3,922,700
2025/08/12 2,882 2,906 2,866 2,874 3,607,400
2025/08/08 2,938 2,945 2,881 2,882 3,907,400
2025/08/07 2,851 2,922 2,845 2,910 3,181,500
2025/08/06 2,882 2,903 2,868 2,885 2,096,600
2025/08/05 2,853 2,904 2,821 2,892 2,563,800
2025/08/04 2,810 2,854 2,806 2,833 2,609,900
2025/08/01 2,895 2,927 2,878 2,902 2,696,300
2025/07/31 2,858 2,919 2,848 2,913 3,462,400
2025/07/30 2,878 2,904 2,863 2,875 3,347,500
2025/07/29 2,918 2,929 2,873 2,886 3,462,900
2025/07/28 2,970 2,975 2,939 2,943 4,210,200
2025/07/25 3,049 3,057 2,943 2,970 10,052,800
2025/07/24 2,915 2,947 2,914 2,932 5,204,000
2025/07/23 2,811 2,898 2,811 2,898 8,205,300
2025/07/22 2,738 2,774 2,701 2,721 3,774,000
2025/07/18 2,724 2,748 2,719 2,743 3,192,500
2025/07/17 2,660 2,721 2,656 2,721 2,609,100
2025/07/16 2,720 2,753 2,694 2,703 2,982,200
2025/07/15 2,674 2,707 2,660 2,707 2,821,300
2025/07/14 2,685 2,692 2,640 2,666 3,284,600
2025/07/11 2,700 2,719 2,660 2,709 3,873,500
2025/07/10 2,698 2,704 2,655 2,667 3,504,700
2025/07/09 2,681 2,724 2,661 2,678 3,058,200
2025/07/08 2,641 2,679 2,637 2,656 3,634,000
2025/07/07 2,659 2,672 2,619 2,636 2,664,900
2025/07/04 2,706 2,713 2,645 2,659 4,033,400
2025/07/03 2,700 2,725 2,686 2,720 4,192,300
2025/07/02 2,737 2,767 2,709 2,709 3,665,100
2025/07/01 2,805 2,817 2,737 2,744 3,691,300
2025/06/30 2,802 2,823 2,785 2,805 5,608,700
2025/06/27 2,883 2,885 2,753 2,778 11,351,700
2025/06/26 2,935 2,946 2,884 2,887 4,972,200
2025/06/25 2,913 2,920 2,883 2,917 4,031,000
2025/06/24 2,880 2,892 2,859 2,887 3,099,700
2025/06/23 2,856 2,878 2,833 2,869 3,489,900
2025/06/20 2,856 2,881 2,847 2,872 8,332,700
2025/06/19 2,879 2,882 2,836 2,870 3,412,100
2025/06/18 2,882 2,897 2,845 2,878 3,885,700
2025/06/17 2,925 2,954 2,912 2,932 4,418,700
2025/06/16 2,866 2,905 2,862 2,888 3,425,600
2025/06/13 2,885 2,893 2,826 2,860 4,263,500
2025/06/12 2,910 2,912 2,851 2,877 3,573,100
2025/06/11 2,860 2,916 2,840 2,895 4,698,000
2025/06/10 2,774 2,873 2,771 2,841 7,048,200
2025/06/09 2,704 2,737 2,698 2,725 2,593,800
2025/06/06 2,730 2,731 2,701 2,703 2,533,700
2025/06/05 2,714 2,732 2,702 2,712 2,979,300
2025/06/04 2,759 2,774 2,744 2,760 2,456,800
2025/06/03 2,747 2,776 2,738 2,742 2,953,100
2025/06/02 2,750 2,762 2,736 2,747 3,089,900
2025/05/30 2,813 2,828 2,799 2,810 4,170,700
2025/05/29 2,817 2,855 2,808 2,848 3,803,700
2025/05/28 2,850 2,863 2,813 2,813 4,566,000
2025/05/27 2,760 2,799 2,758 2,790 2,652,500
2025/05/26 2,720 2,783 2,710 2,768 3,532,700
2025/05/23 2,690 2,719 2,669 2,708 2,671,900
2025/05/22 2,706 2,706 2,668 2,675 3,536,800
2025/05/21 2,796 2,814 2,731 2,733 3,827,200
2025/05/20 2,791 2,824 2,762 2,767 3,412,300
2025/05/19 2,780 2,791 2,751 2,788 2,747,600
2025/05/16 2,852 2,859 2,797 2,797 3,412,600
2025/05/15 2,805 2,890 2,796 2,862 7,081,500
2025/05/14 2,816 2,831 2,767 2,794 4,662,700
2025/05/13 2,785 2,809 2,754 2,766 5,721,500
2025/05/12 2,645 2,672 2,629 2,664 3,305,100
2025/05/09 2,622 2,624 2,574 2,609 4,345,800
2025/05/08 2,610 2,624 2,569 2,580 4,415,600
2025/05/07 2,697 2,718 2,618 2,622 5,254,400
2025/05/02 2,597 2,640 2,581 2,619 5,027,100
2025/05/01 2,534 2,572 2,525 2,564 4,094,700
2025/04/30 2,503 2,542 2,464 2,533 7,712,000
2025/04/28 2,600 2,624 2,551 2,551 9,909,600
2025/04/25 2,475 2,526 2,427 2,511 20,080,200
2025/04/24 2,237 2,260 2,219 2,232 5,175,800
2025/04/23 2,166 2,198 2,157 2,184 4,647,400
2025/04/22 2,075 2,104 2,062 2,094 3,503,800
2025/04/21 2,100 2,139 2,083 2,090 3,082,700
2025/04/18 2,100 2,129 2,083 2,129 2,011,600
2025/04/17 2,050 2,095 2,045 2,095 3,432,000
2025/04/16 2,120 2,124 2,048 2,065 4,289,900
2025/04/15 2,142 2,166 2,135 2,146 2,881,500
2025/04/14 2,115 2,154 2,112 2,143 3,637,300
2025/04/11 1,989 2,093 1,972 2,088 5,564,400
2025/04/10 2,162 2,170 2,125 2,162 7,414,800

このページの先頭へ