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
2020/12/30 13,035 13,060 12,865 12,980 1,403,700
2020/12/29 12,910 13,095 12,855 13,095 1,583,900
2020/12/28 12,950 13,030 12,855 12,920 1,250,500
2020/12/25 12,700 12,885 12,685 12,870 852,600
2020/12/24 12,645 12,830 12,620 12,800 1,383,100
2020/12/23 12,505 12,560 12,280 12,535 1,532,900
2020/12/22 12,590 12,695 12,380 12,460 1,188,400
2020/12/21 12,805 12,870 12,570 12,725 1,257,300
2020/12/18 12,840 12,905 12,740 12,805 1,601,400
2020/12/17 12,750 12,935 12,665 12,885 1,419,800
2020/12/16 12,795 12,845 12,650 12,725 1,264,600
2020/12/15 12,790 12,875 12,545 12,620 1,491,400
2020/12/14 12,680 12,820 12,565 12,675 1,890,600
2020/12/11 12,370 12,525 12,285 12,460 1,770,000
2020/12/10 12,300 12,415 12,235 12,400 2,294,700
2020/12/09 12,500 12,625 12,340 12,415 3,510,600
2020/12/08 12,505 12,770 12,500 12,735 1,684,900
2020/12/07 13,200 13,220 12,715 12,790 1,618,600
2020/12/04 13,000 13,130 12,800 13,080 1,895,900
2020/12/03 12,795 13,100 12,690 12,985 2,777,700
2020/12/02 13,315 13,390 12,930 13,095 3,236,200
2020/12/01 13,210 13,485 13,085 13,260 2,743,000
2020/11/30 13,500 13,585 13,160 13,305 4,721,800
2020/11/27 12,910 13,250 12,780 13,175 4,063,300
2020/11/26 12,275 12,680 12,250 12,650 2,885,000
2020/11/25 12,100 12,375 11,940 12,065 2,679,400
2020/11/24 11,800 11,990 11,720 11,930 2,434,400
2020/11/20 11,400 11,510 11,360 11,460 1,522,700
2020/11/19 11,450 11,460 11,110 11,350 2,412,200
2020/11/18 11,570 11,600 11,410 11,430 1,750,000
2020/11/17 11,745 11,750 11,575 11,720 1,596,100
2020/11/16 11,460 11,715 11,380 11,670 1,896,600
2020/11/13 11,505 11,505 11,240 11,355 2,371,200
2020/11/12 11,750 11,750 11,560 11,650 1,875,100
2020/11/11 11,370 11,750 11,355 11,695 2,256,300
2020/11/10 11,680 11,765 11,200 11,225 2,815,000
2020/11/09 11,270 11,545 11,190 11,450 2,010,300
2020/11/06 11,100 11,280 11,055 11,120 1,736,800
2020/11/05 10,980 11,210 10,945 11,165 2,242,300
2020/11/04 11,100 11,100 10,715 10,820 2,337,000
2020/11/02 10,650 10,850 10,550 10,625 1,743,800
2020/10/30 10,920 10,955 10,500 10,500 2,531,100
2020/10/29 10,990 11,080 10,845 11,030 1,636,600
2020/10/28 10,755 11,140 10,625 11,095 2,396,600
2020/10/27 10,350 10,740 10,225 10,455 2,377,200
2020/10/26 10,650 10,835 10,570 10,650 1,395,300
2020/10/23 10,500 10,635 10,410 10,600 1,073,500
2020/10/22 10,480 10,555 10,380 10,445 1,196,000
2020/10/21 10,370 10,475 10,330 10,335 759,300
2020/10/20 10,260 10,340 10,220 10,240 749,600
2020/10/19 10,200 10,370 10,160 10,260 875,300
2020/10/16 10,175 10,250 10,085 10,095 675,900
2020/10/15 10,170 10,235 10,080 10,175 784,400
2020/10/14 10,090 10,135 10,010 10,095 749,800
2020/10/13 10,175 10,195 10,040 10,100 1,051,900
2020/10/12 10,250 10,300 10,130 10,175 741,000
2020/10/09 10,125 10,230 10,055 10,150 940,600
2020/10/08 10,265 10,270 10,150 10,180 1,284,800
2020/10/07 10,040 10,290 10,025 10,290 1,276,600
2020/10/06 10,070 10,115 10,020 10,055 742,700
2020/10/05 10,000 10,125 9,945 9,968 1,009,000
2020/10/02 10,050 10,070 9,783 9,835 1,298,300
2020/09/30 10,000 10,095 9,805 9,805 1,579,800
2020/09/29 9,811 10,050 9,769 10,050 1,956,500
2020/09/28 9,575 9,734 9,545 9,716 1,393,400
2020/09/25 9,527 9,625 9,515 9,572 1,127,100
2020/09/24 9,602 9,657 9,524 9,525 1,299,300
2020/09/23 9,568 9,691 9,524 9,688 1,904,400
2020/09/18 9,500 9,574 9,456 9,470 2,043,800
2020/09/17 9,660 9,662 9,521 9,568 1,105,200
2020/09/16 9,712 9,741 9,618 9,690 860,200
2020/09/15 9,670 9,824 9,664 9,756 1,759,200
2020/09/14 9,638 9,722 9,555 9,653 1,829,000
2020/09/11 9,468 9,660 9,403 9,636 2,786,400
2020/09/10 9,116 9,355 9,105 9,329 2,557,400
2020/09/09 9,069 9,069 8,929 9,004 1,592,700
2020/09/08 8,926 9,029 8,901 8,971 1,068,800
2020/09/07 8,836 8,931 8,804 8,896 873,500
2020/09/04 8,790 8,947 8,761 8,920 1,152,700
2020/09/03 8,950 9,131 8,940 9,038 1,557,300
2020/09/02 8,883 8,932 8,796 8,875 1,057,500
2020/09/01 8,840 8,931 8,787 8,881 757,200
2020/08/31 8,988 9,007 8,880 8,911 1,174,700
2020/08/28 8,859 8,963 8,708 8,767 1,674,000
2020/08/27 8,820 8,854 8,803 8,854 1,030,500
2020/08/26 8,776 8,875 8,766 8,857 1,000,500
2020/08/25 8,884 8,905 8,791 8,806 1,326,800
2020/08/24 8,804 8,840 8,744 8,806 1,358,900
2020/08/21 8,879 8,955 8,839 8,892 1,337,600
2020/08/20 8,950 8,957 8,716 8,753 1,957,500
2020/08/19 9,100 9,100 8,969 8,989 1,206,500
2020/08/18 9,043 9,120 9,020 9,103 1,074,500
2020/08/17 9,073 9,125 9,031 9,043 887,000
2020/08/14 9,074 9,107 8,994 9,076 1,379,000
2020/08/13 8,974 9,120 8,956 9,094 2,255,700
2020/08/12 8,920 8,925 8,710 8,895 1,879,400
2020/08/11 8,710 8,905 8,684 8,883 2,108,600
2020/08/07 8,680 8,709 8,565 8,612 1,286,300
2020/08/06 8,560 8,709 8,530 8,598 1,866,400
2020/08/05 8,300 8,539 8,290 8,536 1,752,300
2020/08/04 8,402 8,515 8,352 8,400 2,447,000
2020/08/03 8,459 8,490 8,360 8,477 1,629,200
2020/07/31 8,382 8,460 8,340 8,375 2,396,600
2020/07/30 8,310 8,420 8,305 8,396 2,467,200
2020/07/29 8,247 8,323 8,157 8,170 2,009,800
2020/07/28 8,383 8,492 8,272 8,281 2,396,700
2020/07/27 8,248 8,447 8,225 8,395 3,407,900
2020/07/22 8,321 8,384 8,152 8,222 6,110,500
2020/07/21 7,750 7,849 7,700 7,848 2,678,700
2020/07/20 7,700 7,768 7,616 7,640 2,979,800
2020/07/17 7,400 7,567 7,400 7,556 2,802,000
2020/07/16 7,350 7,388 7,304 7,336 1,805,800
2020/07/15 7,300 7,330 7,238 7,330 2,171,700
2020/07/14 7,138 7,270 7,116 7,255 1,996,900
2020/07/13 7,111 7,122 7,029 7,091 1,202,200
2020/07/10 7,055 7,119 6,985 6,985 1,173,500
2020/07/09 6,972 7,139 6,965 7,072 1,173,800
2020/07/08 7,160 7,189 7,074 7,074 1,426,200
2020/07/07 7,137 7,248 7,137 7,204 1,116,600
2020/07/06 6,995 7,178 6,994 7,171 1,375,100
2020/07/03 7,032 7,052 6,943 7,014 1,229,200
2020/07/02 7,023 7,146 7,006 7,031 1,507,200
2020/07/01 7,219 7,295 7,053 7,100 1,867,300
2020/06/30 7,300 7,336 7,180 7,196 2,320,100
2020/06/29 6,980 7,153 6,940 7,125 2,461,200
2020/06/26 6,988 7,089 6,932 7,033 2,156,400
2020/06/25 6,899 6,992 6,866 6,965 1,671,900
2020/06/24 6,893 6,967 6,863 6,961 1,212,600
2020/06/23 6,886 6,973 6,795 6,888 1,488,600
2020/06/22 6,782 6,847 6,745 6,797 732,700
2020/06/19 6,830 6,879 6,751 6,842 2,050,300
2020/06/18 6,786 6,815 6,694 6,794 964,900
2020/06/17 6,756 6,854 6,741 6,806 1,203,300
2020/06/16 6,630 6,905 6,600 6,854 2,197,700
2020/06/15 6,700 6,702 6,430 6,430 1,314,300
2020/06/12 6,552 6,678 6,495 6,652 2,308,100
2020/06/11 6,904 6,922 6,746 6,787 1,888,300
2020/06/10 6,959 7,046 6,950 7,000 1,059,900
2020/06/09 7,040 7,147 6,922 6,960 1,709,800
2020/06/08 7,050 7,050 6,943 7,041 2,134,500
2020/06/05 6,949 6,956 6,860 6,956 1,375,600
2020/06/04 7,000 7,065 6,875 6,947 2,292,400
2020/06/03 6,985 6,995 6,820 6,894 1,611,000
2020/06/02 6,758 6,873 6,729 6,817 1,311,400
2020/06/01 6,679 6,764 6,626 6,733 1,101,800
2020/05/29 6,800 6,829 6,622 6,622 3,241,900
2020/05/28 6,585 6,849 6,557 6,838 2,983,800
2020/05/27 6,523 6,531 6,470 6,504 1,242,100
2020/05/26 6,525 6,534 6,468 6,512 1,310,000
2020/05/25 6,438 6,497 6,411 6,475 1,365,000
2020/05/22 6,350 6,424 6,328 6,359 1,099,400
2020/05/21 6,502 6,520 6,364 6,390 1,454,200
2020/05/20 6,390 6,487 6,350 6,399 1,970,900
2020/05/19 6,290 6,448 6,179 6,426 3,346,900
2020/05/18 6,125 6,137 6,016 6,102 1,258,200
2020/05/15 6,105 6,128 5,988 6,030 1,653,000
2020/05/14 6,100 6,211 6,013 6,018 2,004,100
2020/05/13 6,200 6,245 6,112 6,222 2,464,100
2020/05/12 6,261 6,381 6,248 6,342 1,407,700
2020/05/11 6,205 6,310 6,195 6,242 2,057,500
2020/05/08 6,220 6,250 6,128 6,169 1,562,100
2020/05/07 5,876 6,105 5,865 6,062 2,381,300
2020/05/01 6,486 6,507 6,017 6,057 3,731,300
2020/04/30 6,165 6,388 6,065 6,286 3,677,900
2020/04/28 5,730 5,923 5,719 5,898 2,520,700
2020/04/27 5,497 5,725 5,452 5,686 2,056,500
2020/04/24 5,398 5,402 5,270 5,349 1,397,100
2020/04/23 5,453 5,477 5,380 5,450 1,537,100
2020/04/22 5,325 5,375 5,186 5,335 2,046,100
2020/04/21 5,550 5,579 5,383 5,401 2,147,900
2020/04/20 5,706 5,780 5,684 5,704 964,900
2020/04/17 5,962 5,962 5,680 5,793 2,889,900
2020/04/16 5,797 5,821 5,619 5,762 1,846,700
2020/04/15 5,755 5,915 5,681 5,878 2,154,000
2020/04/14 5,587 5,723 5,555 5,714 1,306,200
2020/04/13 5,535 5,590 5,500 5,561 825,700
2020/04/10 5,592 5,656 5,511 5,632 1,112,800
2020/04/09 5,520 5,591 5,492 5,591 1,983,100
2020/04/08 5,520 5,599 5,381 5,569 2,176,000
2020/04/07 5,354 5,524 5,307 5,468 2,827,900
2020/04/06 4,999 5,212 4,989 5,154 1,865,800
2020/04/03 5,041 5,145 4,990 5,039 1,905,200
2020/04/02 5,200 5,239 5,090 5,141 1,817,100
2020/04/01 5,355 5,546 5,310 5,341 2,096,300
2020/03/31 5,899 5,899 5,515 5,607 2,099,700
2020/03/30 5,657 5,809 5,560 5,733 1,790,900
2020/03/30 1 -> 2.00 分割
2020/03/27 11,750 11,890 11,520 11,815 1,584,100
2020/03/26 11,000 11,445 10,855 11,305 1,432,400
2020/03/25 11,200 11,480 10,975 11,200 2,571,300
2020/03/24 10,050 10,320 9,957 10,300 3,215,200
2020/03/23 9,850 10,280 9,675 10,280 2,229,100
2020/03/19 10,800 11,005 9,831 9,923 3,104,300
2020/03/18 10,830 11,345 10,775 11,030 1,709,100
2020/03/17 10,280 10,930 10,155 10,790 2,309,600
2020/03/16 11,000 11,085 10,505 10,550 1,529,200
2020/03/13 10,910 11,350 10,760 11,000 2,757,400
2020/03/12 12,500 12,570 12,025 12,110 2,272,900
2020/03/11 12,850 13,265 12,730 12,775 1,535,400
2020/03/10 12,260 12,910 12,140 12,795 1,891,200
2020/03/09 12,520 12,625 12,235 12,480 1,869,800
2020/03/06 13,025 13,150 12,915 13,040 1,534,200
2020/03/05 13,070 13,360 12,870 13,290 1,587,300
2020/03/04 12,735 13,100 12,690 12,930 900,000
2020/03/03 13,360 13,390 12,780 12,795 1,465,800
2020/03/02 12,555 13,250 12,550 13,045 1,523,700
2020/02/28 12,940 12,990 12,715 12,780 1,842,300
2020/02/27 13,185 13,325 13,115 13,150 1,160,500
2020/02/26 13,400 13,425 13,110 13,325 1,564,400
2020/02/25 13,245 13,615 13,175 13,525 2,243,200
2020/02/21 14,045 14,255 14,025 14,070 536,300
2020/02/20 14,335 14,425 13,990 14,075 813,500
2020/02/19 14,325 14,350 14,150 14,155 706,400
2020/02/18 14,215 14,295 14,090 14,130 692,700
2020/02/17 14,490 14,505 14,340 14,420 668,200
2020/02/14 14,475 14,565 14,385 14,475 787,900
2020/02/13 14,580 14,670 14,520 14,560 806,400
2020/02/12 14,795 14,800 14,515 14,540 882,200
2020/02/10 14,745 14,770 14,550 14,625 983,400
2020/02/07 14,760 14,955 14,710 14,895 1,184,900
2020/02/06 14,575 14,840 14,440 14,720 1,968,800
2020/02/05 14,375 14,375 14,100 14,175 942,400
2020/02/04 14,020 14,125 13,910 13,925 915,200
2020/02/03 13,655 13,900 13,650 13,850 1,032,600
2020/01/31 14,110 14,250 14,000 14,040 1,075,300
2020/01/30 14,600 14,600 14,055 14,120 1,027,600
2020/01/29 14,370 14,695 14,370 14,600 902,200
2020/01/28 14,200 14,375 14,180 14,350 1,527,300
2020/01/27 14,825 14,950 14,675 14,675 1,361,100
2020/01/24 15,800 15,845 14,940 15,200 2,405,200
2020/01/23 15,600 15,695 15,540 15,575 738,500
2020/01/22 15,450 15,780 15,445 15,700 976,600
2020/01/21 15,660 15,750 15,450 15,470 631,700
2020/01/20 15,330 15,655 15,305 15,655 819,700
2020/01/17 15,160 15,225 15,080 15,225 687,200
2020/01/16 15,265 15,265 15,015 15,115 837,400
2020/01/15 15,445 15,465 15,250 15,315 784,600
2020/01/14 15,530 15,595 15,475 15,540 1,216,000
2020/01/10 15,230 15,425 15,215 15,425 1,061,900
2020/01/09 15,010 15,160 14,960 15,100 1,123,700
2020/01/08 14,900 14,960 14,745 14,855 913,200
2020/01/07 14,990 15,075 14,955 15,010 767,300
2020/01/06 14,870 14,955 14,830 14,910 910,800

このページの先頭へ