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
2017/12/29 15,980 16,035 15,790 15,810 409,600
2017/12/28 16,000 16,095 15,920 15,950 440,000
2017/12/27 16,050 16,060 15,940 16,005 333,800
2017/12/26 16,075 16,095 15,970 16,020 439,100
2017/12/25 16,100 16,230 16,060 16,150 591,500
2017/12/22 15,815 16,055 15,810 16,000 790,700
2017/12/21 15,570 15,750 15,515 15,750 589,800
2017/12/20 15,500 15,590 15,430 15,520 586,300
2017/12/19 15,680 15,770 15,510 15,535 561,600
2017/12/18 15,475 15,735 15,405 15,720 793,700
2017/12/15 15,325 15,505 15,220 15,305 921,000
2017/12/14 15,295 15,480 15,230 15,435 645,500
2017/12/13 15,680 15,690 15,290 15,330 856,800
2017/12/12 15,860 15,925 15,640 15,675 663,000
2017/12/11 15,795 15,835 15,605 15,835 595,400
2017/12/08 15,250 15,730 15,250 15,695 1,080,700
2017/12/07 15,415 15,685 15,365 15,650 1,027,000
2017/12/06 15,270 15,485 15,150 15,255 1,071,100
2017/12/05 15,355 15,455 15,135 15,300 1,097,500
2017/12/04 15,200 15,260 15,080 15,120 671,600
2017/12/01 15,425 15,430 15,005 15,100 1,465,300
2017/11/30 15,660 15,685 15,150 15,270 1,988,800
2017/11/29 15,825 15,925 15,745 15,830 802,000
2017/11/28 15,840 15,895 15,690 15,720 875,000
2017/11/27 16,115 16,145 15,870 15,910 737,900
2017/11/24 15,880 16,060 15,845 16,045 912,500
2017/11/22 16,000 16,010 15,790 15,855 677,900
2017/11/21 15,820 15,970 15,700 15,835 747,600
2017/11/20 15,625 15,800 15,600 15,655 826,400
2017/11/17 16,100 16,175 15,750 15,820 1,362,600
2017/11/16 15,495 15,925 15,425 15,870 1,265,100
2017/11/15 15,840 15,920 15,530 15,625 1,598,000
2017/11/14 15,950 16,090 15,840 15,840 1,251,900
2017/11/13 16,285 16,285 15,955 15,995 1,042,100
2017/11/10 15,755 16,350 15,750 16,205 1,384,100
2017/11/09 16,100 16,550 15,600 16,040 2,374,100
2017/11/08 15,655 15,960 15,585 15,945 1,300,900
2017/11/07 15,430 15,675 15,405 15,675 991,200
2017/11/06 15,560 15,560 15,330 15,355 1,006,800
2017/11/02 15,690 15,715 15,385 15,465 1,159,900
2017/11/01 15,200 15,530 15,090 15,495 1,585,300
2017/10/31 14,705 15,030 14,670 14,995 1,256,200
2017/10/30 14,745 14,795 14,665 14,740 1,645,700
2017/10/27 14,750 14,755 14,565 14,730 957,300
2017/10/26 14,900 14,900 14,550 14,590 1,206,000
2017/10/25 15,120 15,275 14,690 14,740 2,242,400
2017/10/24 14,810 14,880 14,660 14,820 1,300,300
2017/10/23 14,500 14,850 14,455 14,820 1,830,300
2017/10/20 14,115 14,230 14,105 14,180 681,500
2017/10/19 14,215 14,250 14,115 14,175 718,300
2017/10/18 14,300 14,300 14,130 14,155 644,300
2017/10/17 14,330 14,340 14,125 14,200 959,100
2017/10/16 14,180 14,305 14,115 14,235 1,065,800
2017/10/13 14,025 14,150 13,905 14,080 814,200
2017/10/12 14,000 14,025 13,855 13,990 719,600
2017/10/11 13,885 13,960 13,840 13,905 564,600
2017/10/10 13,915 13,960 13,795 13,930 931,300
2017/10/06 13,805 13,945 13,750 13,915 1,035,900
2017/10/05 14,080 14,100 13,920 13,945 642,000
2017/10/04 14,080 14,220 13,990 14,055 1,019,800
2017/10/03 14,000 14,260 13,955 14,080 1,175,300
2017/10/02 13,885 13,960 13,830 13,875 701,800
2017/09/29 13,815 13,910 13,755 13,820 690,100
2017/09/28 13,870 13,975 13,795 13,855 718,700
2017/09/27 13,535 13,770 13,535 13,740 887,600
2017/09/26 13,470 13,595 13,415 13,520 909,000
2017/09/25 13,745 13,765 13,615 13,625 1,071,900
2017/09/22 13,800 13,840 13,625 13,740 676,200
2017/09/21 13,740 13,830 13,690 13,745 1,005,600
2017/09/20 13,725 13,770 13,555 13,625 922,600
2017/09/19 13,845 13,845 13,655 13,740 994,600
2017/09/15 13,400 13,515 13,345 13,425 1,348,800
2017/09/14 13,550 13,745 13,440 13,490 1,058,700
2017/09/13 13,415 13,745 13,415 13,660 1,790,600
2017/09/12 13,000 13,270 13,000 13,195 1,284,400
2017/09/11 12,630 12,855 12,545 12,835 1,618,200
2017/09/08 12,290 12,370 12,220 12,315 818,000
2017/09/07 12,090 12,240 12,085 12,190 531,300
2017/09/06 12,000 12,140 11,955 12,055 726,400
2017/09/05 12,350 12,355 12,155 12,185 515,200
2017/09/04 12,300 12,415 12,240 12,400 622,800
2017/09/01 12,460 12,475 12,335 12,345 778,000
2017/08/31 12,550 12,575 12,440 12,460 868,200
2017/08/30 12,565 12,580 12,435 12,455 737,600
2017/08/29 12,500 12,545 12,400 12,540 845,800
2017/08/28 12,560 12,635 12,520 12,580 554,600
2017/08/25 12,520 12,560 12,485 12,515 465,800
2017/08/24 12,500 12,630 12,485 12,510 596,000
2017/08/23 12,700 12,705 12,440 12,500 657,300
2017/08/22 12,415 12,545 12,395 12,485 528,600
2017/08/21 12,425 12,485 12,350 12,450 549,300
2017/08/18 12,325 12,495 12,290 12,410 668,500
2017/08/17 12,480 12,610 12,460 12,580 556,400
2017/08/16 12,490 12,555 12,440 12,440 430,500
2017/08/15 12,560 12,625 12,480 12,485 626,100
2017/08/14 12,460 12,515 12,370 12,375 757,700
2017/08/10 12,620 12,770 12,550 12,590 692,100
2017/08/09 12,720 12,785 12,475 12,550 937,600
2017/08/08 12,830 12,895 12,740 12,755 664,200
2017/08/07 12,745 12,795 12,715 12,780 631,700
2017/08/04 12,750 12,825 12,695 12,720 813,300
2017/08/03 12,810 12,935 12,700 12,855 1,073,100
2017/08/02 12,440 12,865 12,415 12,850 2,211,800
2017/08/01 12,150 12,255 12,130 12,195 654,500
2017/07/31 12,295 12,315 12,040 12,160 886,800
2017/07/28 12,395 12,440 12,090 12,125 1,301,800
2017/07/27 11,850 12,340 11,745 12,230 2,571,100
2017/07/26 11,920 11,950 11,615 11,625 1,297,400
2017/07/25 11,795 11,880 11,760 11,795 805,600
2017/07/24 11,690 11,760 11,645 11,730 525,400
2017/07/21 11,650 11,825 11,650 11,750 858,900
2017/07/20 11,505 11,630 11,485 11,620 571,300
2017/07/19 11,525 11,530 11,455 11,505 659,700
2017/07/18 11,510 11,640 11,510 11,595 531,800
2017/07/14 11,535 11,585 11,485 11,550 477,700
2017/07/13 11,505 11,555 11,475 11,520 441,000
2017/07/12 11,535 11,570 11,485 11,535 592,700
2017/07/11 11,490 11,690 11,490 11,580 739,900
2017/07/10 11,555 11,575 11,440 11,445 668,400
2017/07/07 11,405 11,535 11,400 11,510 576,300
2017/07/06 11,720 11,755 11,485 11,535 662,200
2017/07/05 11,290 11,530 11,260 11,520 594,000
2017/07/04 11,460 11,475 11,260 11,315 585,300
2017/07/03 11,550 11,595 11,405 11,415 603,600
2017/06/30 11,600 11,610 11,480 11,510 777,100
2017/06/29 11,755 11,900 11,725 11,745 654,000
2017/06/28 11,735 11,805 11,670 11,680 681,800
2017/06/27 11,775 11,830 11,705 11,805 642,000
2017/06/26 11,695 11,795 11,665 11,760 335,900
2017/06/23 11,885 11,885 11,700 11,745 610,100
2017/06/22 11,715 11,805 11,675 11,785 601,000
2017/06/21 11,645 11,730 11,605 11,675 1,077,600
2017/06/20 11,600 11,715 11,590 11,625 762,700
2017/06/19 11,465 11,570 11,385 11,475 608,400
2017/06/16 11,395 11,485 11,355 11,370 988,700
2017/06/15 11,230 11,445 11,220 11,370 859,400
2017/06/14 11,650 11,655 11,405 11,410 914,200
2017/06/13 11,660 11,660 11,570 11,600 1,017,300
2017/06/12 11,735 11,765 11,615 11,720 910,000
2017/06/09 11,875 11,900 11,720 11,875 1,368,400
2017/06/08 11,800 11,915 11,800 11,860 1,295,900
2017/06/07 11,720 11,745 11,625 11,725 1,103,500
2017/06/06 11,785 11,860 11,660 11,770 1,151,500
2017/06/05 11,650 11,860 11,650 11,785 1,355,200
2017/06/02 11,420 11,550 11,400 11,550 1,836,800
2017/06/01 11,050 11,265 11,050 11,255 1,503,000
2017/05/31 10,955 11,020 10,930 10,975 1,041,200
2017/05/30 10,885 10,985 10,870 10,980 855,400
2017/05/29 10,920 10,935 10,830 10,855 498,200
2017/05/26 10,940 10,995 10,920 10,935 846,100
2017/05/25 10,835 11,035 10,805 10,970 1,774,100
2017/05/24 10,575 10,795 10,560 10,790 1,364,900
2017/05/23 10,485 10,575 10,400 10,435 584,000
2017/05/22 10,380 10,435 10,330 10,410 495,700
2017/05/19 10,460 10,480 10,295 10,310 967,500
2017/05/18 10,395 10,535 10,395 10,445 708,700
2017/05/17 10,610 10,665 10,565 10,590 545,800
2017/05/16 10,670 10,720 10,630 10,670 467,000
2017/05/15 10,700 10,730 10,595 10,640 617,500
2017/05/12 10,715 10,775 10,650 10,745 774,200
2017/05/11 10,700 10,825 10,690 10,760 1,012,600
2017/05/10 10,580 10,680 10,560 10,670 1,163,400
2017/05/09 10,580 10,600 10,450 10,500 766,100
2017/05/08 10,380 10,590 10,375 10,580 1,542,000
2017/05/02 10,130 10,315 10,115 10,260 1,201,600
2017/05/01 10,200 10,215 10,040 10,080 1,284,700
2017/04/28 10,320 10,370 10,200 10,220 1,031,100
2017/04/27 10,295 10,295 10,195 10,205 1,260,800
2017/04/26 10,590 10,590 10,170 10,270 2,886,000
2017/04/25 10,240 10,370 10,195 10,340 1,121,400
2017/04/24 10,200 10,230 10,075 10,185 790,300
2017/04/21 10,050 10,155 10,025 10,135 641,400
2017/04/20 10,030 10,120 9,981 9,981 754,300
2017/04/19 9,950 10,080 9,933 10,020 1,054,600
2017/04/18 10,000 10,105 9,920 9,960 920,500
2017/04/17 9,773 9,994 9,755 9,925 1,098,200
2017/04/14 9,840 9,840 9,754 9,773 1,116,600
2017/04/13 9,756 9,883 9,713 9,843 2,170,300
2017/04/12 10,100 10,120 9,882 9,903 2,486,000
2017/04/11 10,325 10,340 10,220 10,280 729,500
2017/04/10 10,465 10,475 10,305 10,375 679,700
2017/04/07 10,535 10,590 10,365 10,435 822,800
2017/04/06 10,570 10,665 10,455 10,490 914,400
2017/04/05 10,630 10,690 10,580 10,640 828,500
2017/04/04 10,645 10,775 10,460 10,595 1,080,100
2017/04/03 10,630 10,735 10,585 10,680 886,500
2017/03/31 10,665 10,835 10,595 10,595 1,421,300
2017/03/30 10,600 10,665 10,555 10,580 837,900
2017/03/29 10,700 10,725 10,545 10,575 903,400
2017/03/28 10,360 10,560 10,325 10,530 1,234,500
2017/03/27 10,300 10,325 10,185 10,215 912,500
2017/03/24 10,455 10,470 10,335 10,400 1,183,000
2017/03/23 10,535 10,540 10,435 10,455 960,700
2017/03/22 10,590 10,650 10,535 10,585 878,200
2017/03/21 10,705 10,770 10,650 10,735 598,700
2017/03/17 10,815 10,840 10,740 10,770 843,800
2017/03/16 10,745 10,900 10,730 10,875 686,500
2017/03/15 10,750 10,870 10,730 10,785 679,200
2017/03/14 10,710 10,790 10,680 10,760 535,100
2017/03/13 10,705 10,790 10,655 10,730 475,300
2017/03/10 10,685 10,735 10,630 10,720 1,028,900
2017/03/09 10,650 10,675 10,565 10,610 524,400
2017/03/08 10,570 10,645 10,530 10,630 552,800
2017/03/07 10,600 10,630 10,565 10,600 507,100
2017/03/06 10,655 10,660 10,595 10,640 408,700
2017/03/03 10,670 10,690 10,575 10,655 495,000
2017/03/02 10,790 10,795 10,615 10,665 712,700
2017/03/01 10,530 10,660 10,520 10,645 696,100
2017/02/28 10,550 10,660 10,475 10,490 757,300
2017/02/27 10,530 10,550 10,425 10,480 664,900
2017/02/24 10,520 10,715 10,515 10,630 697,700
2017/02/23 10,650 10,660 10,550 10,595 553,100
2017/02/22 10,735 10,745 10,650 10,670 475,800
2017/02/21 10,675 10,705 10,615 10,705 505,300
2017/02/20 10,645 10,720 10,605 10,690 528,500
2017/02/17 10,680 10,735 10,585 10,640 635,500
2017/02/16 10,675 10,675 10,560 10,660 567,600
2017/02/15 10,710 10,735 10,630 10,680 517,400
2017/02/14 10,785 10,795 10,590 10,595 699,900
2017/02/13 10,600 10,795 10,585 10,760 1,007,300
2017/02/10 10,635 10,645 10,480 10,530 930,100
2017/02/09 10,605 10,620 10,490 10,495 738,200
2017/02/08 10,510 10,640 10,480 10,635 1,048,300
2017/02/07 10,480 10,490 10,400 10,405 988,100
2017/02/06 10,770 10,795 10,580 10,590 668,900
2017/02/03 10,720 10,790 10,635 10,725 688,100
2017/02/02 10,850 10,850 10,655 10,670 979,600
2017/02/01 10,615 10,770 10,590 10,770 1,038,800
2017/01/31 10,590 10,730 10,560 10,610 1,032,500
2017/01/30 10,675 10,690 10,580 10,610 626,100
2017/01/27 10,710 10,765 10,630 10,680 1,126,900
2017/01/26 10,810 10,810 10,500 10,640 2,613,300
2017/01/25 10,550 10,795 10,480 10,720 3,164,600
2017/01/24 10,940 11,045 10,820 10,850 1,546,000
2017/01/23 10,975 10,975 10,790 10,800 1,298,400
2017/01/20 10,795 10,860 10,750 10,780 1,027,300
2017/01/19 10,590 10,790 10,565 10,765 1,051,800
2017/01/18 10,495 10,610 10,415 10,510 1,172,600
2017/01/17 10,625 10,675 10,470 10,495 1,210,300
2017/01/16 10,500 10,580 10,455 10,555 750,600
2017/01/13 10,490 10,515 10,390 10,495 900,400
2017/01/12 10,440 10,495 10,325 10,490 851,000
2017/01/11 10,440 10,515 10,355 10,445 777,400
2017/01/10 10,205 10,485 10,205 10,365 1,077,600
2017/01/06 10,270 10,500 10,270 10,420 743,000
2017/01/05 10,425 10,560 10,425 10,530 1,138,800
2017/01/04 10,295 10,500 10,270 10,500 1,779,700

このページの先頭へ