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
2026/05/22 2,678 2,788 2,661 2,715 6,701,600
2026/05/21 2,625 2,723 2,574 2,630 8,958,800
2026/05/20 2,575 2,665 2,504 2,568 7,947,900
2026/05/19 2,527 2,710 2,519 2,675 7,456,100
2026/05/18 2,523 2,655 2,520 2,527 6,141,500
2026/05/15 2,800 2,813 2,544 2,573 13,620,200
2026/05/14 2,450 2,731 2,447 2,687 18,041,000
2026/05/13 2,329 2,480 2,329 2,435 30,421,500
2026/05/12 2,780 2,914 2,771 2,829 9,778,600
2026/05/11 2,657 2,769 2,613 2,750 8,720,800
2026/05/08 2,550 2,661 2,505 2,607 7,627,600
2026/05/07 2,450 2,632 2,416 2,593 10,405,600
2026/05/01 2,347 2,442 2,347 2,398 2,312,800
2026/04/30 2,355 2,401 2,334 2,397 5,706,100
2026/04/28 2,398 2,422 2,309 2,372 8,258,500
2026/04/27 2,440 2,455 2,346 2,448 4,686,100
2026/04/24 2,470 2,504 2,423 2,465 5,126,900
2026/04/23 2,450 2,478 2,377 2,396 3,838,700
2026/04/22 2,377 2,437 2,351 2,429 6,081,000
2026/04/21 2,425 2,443 2,371 2,377 4,862,600
2026/04/20 2,338 2,445 2,331 2,408 7,447,800
2026/04/17 2,306 2,351 2,268 2,268 4,232,000
2026/04/16 2,201 2,315 2,198 2,306 5,308,800
2026/04/15 2,218 2,231 2,196 2,207 4,217,500
2026/04/14 2,230 2,241 2,177 2,217 4,981,200
2026/04/13 2,296 2,301 2,239 2,239 2,744,000
2026/04/10 2,267 2,324 2,261 2,298 5,222,000
2026/04/09 2,238 2,261 2,221 2,244 4,272,100
2026/04/08 2,200 2,249 2,172 2,188 7,866,400
2026/04/07 2,148 2,167 2,120 2,136 2,960,400
2026/04/06 2,160 2,214 2,152 2,184 2,643,200
2026/04/03 2,114 2,192 2,110 2,184 3,625,000
2026/03/27 2,100 2,114 2,055 2,080 5,351,000
2026/03/26 2,178 2,210 2,125 2,131 4,360,100
2026/03/25 2,138 2,219 2,137 2,190 4,508,400
2026/03/24 2,161 2,194 2,148 2,171 4,344,100
2026/03/23 2,150 2,184 2,120 2,154 5,378,000
2026/03/19 2,237 2,249 2,164 2,164 6,282,000
2026/03/18 2,212 2,298 2,196 2,274 6,410,800
2026/03/17 2,272 2,277 2,207 2,244 5,101,100
2026/03/16 2,245 2,280 2,229 2,261 6,250,300
2026/03/13 2,222 2,318 2,206 2,315 9,155,800
2026/03/12 2,384 2,405 2,289 2,315 13,271,100
2026/03/11 2,285 2,297 2,214 2,228 6,095,100
2026/03/10 2,191 2,295 2,175 2,286 7,091,100
2026/03/09 2,222 2,257 2,125 2,185 9,181,500
2026/03/06 2,295 2,331 2,278 2,307 7,948,700
2026/03/05 2,469 2,469 2,320 2,320 12,166,700
2026/03/04 2,166 2,698 2,166 2,420 40,829,100
2026/03/03 2,362 2,362 2,254 2,266 7,011,300
2026/03/02 2,362 2,377 2,292 2,336 6,635,700
2026/02/27 2,460 2,490 2,403 2,462 12,050,600
2026/02/26 2,410 2,460 2,372 2,410 9,348,100
2026/02/25 2,400 2,437 2,359 2,391 8,022,600
2026/02/24 2,300 2,405 2,292 2,350 5,010,200
2026/02/20 2,335 2,337 2,300 2,300 2,726,300
2026/02/19 2,341 2,387 2,340 2,349 3,180,200
2026/02/18 2,324 2,343 2,291 2,337 3,672,300
2026/02/17 2,349 2,366 2,322 2,354 3,964,200
2026/02/16 2,377 2,433 2,357 2,369 4,963,500
2026/02/13 2,402 2,428 2,333 2,333 4,823,600
2026/02/12 2,410 2,448 2,371 2,401 5,957,800
2026/02/10 2,377 2,399 2,359 2,387 4,045,000
2026/02/09 2,369 2,389 2,348 2,360 5,225,600
2026/02/06 2,279 2,330 2,246 2,319 3,537,000
2026/02/05 2,340 2,364 2,309 2,329 3,885,700
2026/02/04 2,320 2,365 2,313 2,340 4,543,800
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

このページの先頭へ