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
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
2025/04/09 1,929 1,940 1,863 1,881 7,306,100
2025/04/08 1,987 2,065 1,987 2,019 6,654,200
2025/04/07 1,899 1,979 1,891 1,907 8,332,400
2025/04/04 2,219 2,246 2,141 2,181 8,089,500
2025/04/03 2,308 2,347 2,297 2,310 6,918,000
2025/04/02 2,467 2,477 2,439 2,449 3,684,200
2025/04/01 2,494 2,506 2,478 2,481 3,455,600
2025/03/31 2,545 2,546 2,481 2,492 5,747,900
2025/03/28 2,626 2,636 2,592 2,603 3,731,600
2025/03/27 2,671 2,679 2,645 2,669 4,337,700
2025/03/26 2,700 2,716 2,677 2,705 3,913,400
2025/03/25 2,701 2,720 2,668 2,690 4,467,500
2025/03/24 2,730 2,760 2,702 2,712 3,155,000
2025/03/21 2,764 2,804 2,719 2,719 6,293,100
2025/03/19 2,735 2,838 2,735 2,789 5,497,100
2025/03/18 2,726 2,739 2,714 2,720 2,763,500
2025/03/17 2,690 2,730 2,690 2,695 2,813,100
2025/03/14 2,622 2,693 2,621 2,686 4,316,900
2025/03/13 2,700 2,732 2,648 2,651 4,116,200
2025/03/12 2,644 2,730 2,644 2,695 5,042,500
2025/03/11 2,656 2,669 2,587 2,645 4,581,700
2025/03/10 2,695 2,702 2,632 2,691 3,856,000
2025/03/07 2,654 2,701 2,642 2,695 3,491,500
2025/03/06 2,673 2,720 2,673 2,684 3,660,300
2025/03/05 2,631 2,673 2,609 2,664 3,870,700
2025/03/04 2,656 2,693 2,609 2,612 5,151,300
2025/03/03 2,680 2,690 2,643 2,681 3,720,000
2025/02/28 2,719 2,724 2,671 2,685 6,312,700
2025/02/27 2,773 2,796 2,762 2,792 2,968,800
2025/02/26 2,819 2,837 2,770 2,783 3,663,300
2025/02/25 2,750 2,826 2,746 2,799 6,253,200
2025/02/21 2,761 2,825 2,746 2,822 3,815,100
2025/02/20 2,750 2,795 2,739 2,778 5,470,000
2025/02/19 2,700 2,789 2,690 2,781 8,437,500
2025/02/18 2,662 2,670 2,647 2,651 2,320,600
2025/02/17 2,670 2,679 2,653 2,657 2,377,400
2025/02/14 2,721 2,736 2,687 2,695 3,331,900
2025/02/13 2,750 2,750 2,722 2,725 2,805,900
2025/02/12 2,711 2,765 2,711 2,741 7,370,800
2025/02/10 2,620 2,672 2,615 2,657 3,449,900
2025/02/07 2,596 2,631 2,586 2,618 2,843,600
2025/02/06 2,583 2,620 2,581 2,597 3,676,600
2025/02/05 2,570 2,586 2,547 2,560 3,500,800
2025/02/04 2,593 2,618 2,561 2,561 5,599,000
2025/02/03 2,640 2,642 2,544 2,554 9,384,000
2025/01/31 2,720 2,729 2,690 2,690 4,477,800
2025/01/30 2,715 2,725 2,697 2,709 4,884,300
2025/01/29 2,718 2,758 2,708 2,743 6,277,800
2025/01/28 2,795 2,799 2,710 2,711 8,770,300
2025/01/27 2,860 2,867 2,798 2,807 7,917,300
2025/01/24 2,820 2,890 2,756 2,854 15,581,100
2025/01/23 2,900 2,955 2,855 2,947 9,981,600
2025/01/22 2,830 2,856 2,800 2,840 4,813,600
2025/01/21 2,830 2,830 2,770 2,793 3,642,400
2025/01/20 2,789 2,813 2,782 2,798 2,777,000
2025/01/17 2,803 2,818 2,755 2,800 5,230,200
2025/01/16 2,880 2,890 2,823 2,829 2,805,700
2025/01/15 2,870 2,895 2,846 2,862 3,238,500
2025/01/14 2,910 2,910 2,828 2,858 5,553,100
2025/01/10 2,926 2,935 2,886 2,915 4,221,000
2025/01/09 2,915 2,943 2,901 2,929 3,466,200
2025/01/08 2,870 2,965 2,870 2,933 4,987,900
2025/01/07 2,828 2,906 2,815 2,887 5,722,700
2025/01/06 2,900 2,900 2,804 2,806 5,717,200
2024/12/30 2,870 2,899 2,838 2,855 4,613,500
2024/12/27 2,763 2,875 2,758 2,843 7,144,900
2024/12/26 2,691 2,740 2,691 2,730 4,049,600
2024/12/25 2,720 2,732 2,685 2,700 3,893,600
2024/12/24 2,730 2,736 2,704 2,708 3,285,600
2024/12/23 2,740 2,745 2,682 2,743 5,589,100
2024/12/20 2,770 2,790 2,750 2,750 3,398,800
2024/12/19 2,758 2,785 2,728 2,763 3,632,100
2024/12/18 2,830 2,841 2,803 2,820 2,175,000
2024/12/17 2,797 2,828 2,782 2,816 3,113,300
2024/12/16 2,827 2,840 2,791 2,798 2,647,500
2024/12/13 2,817 2,843 2,806 2,817 3,733,900
2024/12/12 2,861 2,877 2,842 2,858 3,374,900
2024/12/11 2,820 2,830 2,795 2,827 3,091,000
2024/12/10 2,850 2,907 2,836 2,837 3,837,400
2024/12/09 2,815 2,838 2,795 2,824 3,280,700
2024/12/06 2,804 2,816 2,778 2,808 3,426,000
2024/12/05 2,850 2,853 2,792 2,803 3,984,900
2024/12/04 2,850 2,861 2,799 2,852 4,276,900
2024/12/03 2,761 2,895 2,760 2,868 8,187,900
2024/12/02 2,785 2,798 2,725 2,749 3,810,200
2024/11/29 2,790 2,803 2,755 2,755 3,773,600
2024/11/28 2,800 2,818 2,776 2,818 2,835,400
2024/11/27 2,820 2,862 2,795 2,808 3,789,500
2024/11/26 2,855 2,874 2,780 2,819 4,351,500
2024/11/25 2,858 2,887 2,848 2,867 5,939,400
2024/11/22 2,872 2,894 2,839 2,858 5,153,300
2024/11/21 2,888 2,948 2,878 2,908 4,204,400
2024/11/20 2,908 3,012 2,900 2,917 8,560,800
2024/11/19 2,837 2,913 2,810 2,868 8,636,000
2024/11/18 2,785 2,798 2,735 2,741 5,742,500
2024/11/15 2,835 2,848 2,793 2,818 3,948,700
2024/11/14 2,839 2,909 2,829 2,829 3,178,800
2024/11/13 2,871 2,888 2,829 2,850 3,191,100
2024/11/12 2,896 2,948 2,874 2,896 3,285,100
2024/11/11 2,916 2,927 2,896 2,910 2,179,100
2024/11/08 2,940 2,964 2,917 2,922 3,606,200
2024/11/07 3,000 3,034 2,914 2,922 6,969,000
2024/11/06 3,000 3,050 2,990 2,993 4,194,100
2024/11/05 3,015 3,036 2,965 2,965 5,281,200
2024/11/01 3,039 3,090 3,010 3,017 6,044,900
2024/10/31 3,066 3,127 3,038 3,076 10,784,100
2024/10/30 3,254 3,311 3,235 3,267 9,486,100
2024/10/29 3,203 3,214 3,153 3,184 5,640,200
2024/10/28 3,081 3,225 3,054 3,203 10,173,800
2024/10/25 3,015 3,145 2,968 3,123 18,434,000
2024/10/24 3,028 3,028 2,784 2,985 25,165,000
2024/10/23 2,852 2,869 2,823 2,843 5,437,300
2024/10/22 2,889 2,889 2,830 2,844 3,672,200
2024/10/21 2,882 2,925 2,861 2,889 6,380,300
2024/10/18 2,885 2,889 2,852 2,870 3,282,700
2024/10/17 2,920 2,928 2,875 2,875 4,178,800
2024/10/16 2,934 2,938 2,905 2,923 4,228,000
2024/10/15 3,021 3,030 2,973 2,982 3,934,800
2024/10/11 2,995 3,009 2,960 2,971 4,357,500
2024/10/10 3,050 3,054 3,000 3,000 3,401,700
2024/10/09 3,065 3,073 3,011 3,044 4,127,600
2024/10/08 3,060 3,086 3,033 3,048 4,033,500
2024/10/07 3,130 3,164 3,098 3,098 5,914,000

このページの先頭へ