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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/04 | 3,034 | 3,064 | 3,011 | 3,041 | 2,714,100 |
| 2024/10/03 | 3,051 | 3,109 | 3,033 | 3,050 | 4,337,200 |
| 2024/10/02 | 2,924 | 2,994 | 2,920 | 2,970 | 4,575,900 |
| 2024/10/01 | 3,010 | 3,023 | 2,956 | 2,970 | 5,864,300 |
| 2024/09/30 | 3,000 | 3,057 | 2,971 | 3,006 | 5,898,300 |
| 2024/09/27 | 3,068 | 3,137 | 3,036 | 3,108 | 5,019,200 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 6,247 | 6,265 | 6,169 | 6,265 | 2,622,300 |
| 2024/09/25 | 6,099 | 6,219 | 6,057 | 6,146 | 2,559,800 |
| 2024/09/24 | 6,000 | 6,120 | 5,978 | 6,032 | 3,368,900 |
| 2024/09/20 | 5,943 | 5,960 | 5,863 | 5,877 | 2,841,300 |
| 2024/09/19 | 5,697 | 5,810 | 5,659 | 5,810 | 3,029,700 |
| 2024/09/18 | 5,670 | 5,709 | 5,569 | 5,600 | 2,533,300 |
| 2024/09/17 | 5,630 | 5,649 | 5,527 | 5,587 | 2,520,000 |
| 2024/09/13 | 5,775 | 5,775 | 5,608 | 5,627 | 2,955,900 |
| 2024/09/12 | 5,758 | 5,857 | 5,750 | 5,785 | 2,355,100 |
| 2024/09/11 | 5,701 | 5,716 | 5,608 | 5,658 | 1,881,200 |
| 2024/09/10 | 5,737 | 5,803 | 5,689 | 5,694 | 1,649,800 |
| 2024/09/09 | 5,588 | 5,771 | 5,542 | 5,722 | 2,153,600 |
| 2024/09/06 | 5,770 | 5,798 | 5,692 | 5,731 | 2,045,500 |
| 2024/09/05 | 5,808 | 5,879 | 5,750 | 5,770 | 2,318,200 |
| 2024/09/04 | 5,850 | 5,914 | 5,815 | 5,878 | 3,036,300 |
| 2024/09/03 | 5,915 | 6,069 | 5,915 | 6,018 | 1,976,800 |
| 2024/09/02 | 5,999 | 6,033 | 5,894 | 5,908 | 1,697,800 |
| 2024/08/30 | 5,964 | 6,006 | 5,917 | 5,946 | 2,725,700 |
| 2024/08/29 | 5,900 | 5,910 | 5,811 | 5,883 | 6,771,100 |
| 2024/08/28 | 6,021 | 6,103 | 5,948 | 6,085 | 1,818,900 |
| 2024/08/27 | 6,023 | 6,081 | 5,981 | 6,070 | 1,072,100 |
| 2024/08/26 | 6,100 | 6,110 | 6,006 | 6,032 | 1,700,800 |
| 2024/08/23 | 6,134 | 6,241 | 6,129 | 6,173 | 1,967,400 |
| 2024/08/22 | 6,187 | 6,224 | 6,115 | 6,134 | 1,754,900 |
| 2024/08/21 | 6,120 | 6,177 | 6,106 | 6,168 | 1,515,400 |
| 2024/08/20 | 6,218 | 6,233 | 6,163 | 6,169 | 1,871,000 |
| 2024/08/19 | 6,214 | 6,237 | 6,065 | 6,120 | 2,266,100 |