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
2021/12/30 13,610 13,625 13,405 13,520 614,400
2021/12/29 13,630 13,725 13,560 13,610 646,500
2021/12/28 13,640 13,745 13,615 13,690 1,007,700
2021/12/27 13,530 13,610 13,460 13,485 751,700
2021/12/24 13,620 13,675 13,535 13,550 679,500
2021/12/23 13,535 13,540 13,410 13,540 649,100
2021/12/22 13,550 13,580 13,300 13,390 857,300
2021/12/21 13,535 13,550 13,255 13,510 912,100
2021/12/20 13,500 13,615 13,275 13,275 891,000
2021/12/17 13,650 13,780 13,550 13,660 1,723,500
2021/12/16 13,770 13,815 13,625 13,765 1,442,700
2021/12/15 13,290 13,630 13,290 13,570 1,152,700
2021/12/14 13,390 13,465 13,300 13,360 876,700
2021/12/13 13,500 13,545 13,385 13,385 1,022,900
2021/12/10 13,430 13,500 13,345 13,430 1,446,100
2021/12/09 13,420 13,475 13,335 13,335 982,700
2021/12/08 13,300 13,425 13,255 13,400 1,490,200
2021/12/07 12,835 13,185 12,780 13,165 1,261,700
2021/12/06 12,970 13,015 12,800 12,865 803,700
2021/12/03 12,880 12,990 12,710 12,980 1,092,400
2021/12/02 12,930 13,145 12,895 12,900 1,337,800
2021/12/01 13,190 13,225 12,895 13,080 1,367,200
2021/11/30 13,015 13,365 12,980 13,000 2,762,900
2021/11/29 12,590 12,985 12,560 12,730 1,197,000
2021/11/26 13,035 13,130 12,825 12,900 1,147,000
2021/11/25 13,190 13,235 12,985 13,035 841,200
2021/11/24 13,300 13,370 12,960 13,005 1,511,500
2021/11/22 13,425 13,435 13,300 13,335 701,700
2021/11/19 13,380 13,500 13,275 13,460 1,113,700
2021/11/18 13,500 13,510 13,260 13,305 1,210,200
2021/11/17 13,470 13,530 13,345 13,500 1,223,700
2021/11/16 13,195 13,435 13,160 13,420 1,547,300
2021/11/15 13,150 13,295 13,095 13,130 1,088,000
2021/11/12 12,880 13,080 12,810 13,015 1,075,500
2021/11/11 12,755 12,800 12,640 12,745 843,200
2021/11/10 12,880 12,980 12,750 12,805 710,500
2021/11/09 13,085 13,130 12,855 12,920 917,400
2021/11/08 13,120 13,120 12,985 13,025 833,100
2021/11/05 13,075 13,110 12,990 13,095 1,054,400
2021/11/04 13,120 13,130 12,910 13,060 1,412,400
2021/11/02 12,990 13,065 12,890 13,055 1,373,200
2021/11/01 12,780 12,960 12,725 12,960 1,683,300
2021/10/29 12,420 12,690 12,305 12,570 1,767,700
2021/10/28 12,180 12,500 12,120 12,390 5,283,700
2021/10/27 12,670 12,670 12,040 12,225 3,425,300
2021/10/26 12,600 12,680 12,495 12,590 1,616,600
2021/10/25 12,450 12,575 12,415 12,545 1,281,200
2021/10/22 12,400 12,655 12,370 12,590 1,039,400
2021/10/21 12,590 12,720 12,495 12,500 842,500
2021/10/20 12,620 12,720 12,590 12,620 914,600
2021/10/19 12,395 12,630 12,375 12,570 1,170,200
2021/10/18 12,410 12,430 12,270 12,370 1,019,100
2021/10/15 12,275 12,405 12,185 12,390 1,538,400
2021/10/14 11,880 12,155 11,870 12,155 1,444,600
2021/10/13 11,875 11,940 11,790 11,800 1,086,900
2021/10/12 11,880 11,950 11,725 11,825 1,254,200
2021/10/11 11,660 11,935 11,525 11,910 1,257,800
2021/10/08 11,845 11,925 11,725 11,745 1,982,600
2021/10/07 11,515 11,690 11,505 11,530 1,557,900
2021/10/06 11,640 11,810 11,315 11,385 1,878,300
2021/10/05 11,490 11,490 11,170 11,355 2,490,400
2021/10/04 12,225 12,240 11,630 11,660 2,576,000
2021/10/01 12,335 12,400 12,100 12,155 1,773,600
2021/09/30 12,625 12,625 12,275 12,420 1,894,400
2021/09/29 12,650 12,670 12,395 12,515 2,203,600
2021/09/28 13,115 13,130 12,765 12,920 1,710,800
2021/09/27 13,210 13,260 13,105 13,130 1,011,400
2021/09/24 13,350 13,350 13,080 13,235 1,567,100
2021/09/22 13,320 13,325 12,935 12,960 1,736,100
2021/09/21 13,305 13,435 13,155 13,345 1,875,100
2021/09/17 13,960 14,000 13,715 13,785 2,111,500
2021/09/16 13,905 13,960 13,745 13,865 2,183,000
2021/09/15 13,695 13,875 13,565 13,865 2,294,900
2021/09/14 13,300 13,650 13,220 13,630 2,753,900
2021/09/13 13,205 13,270 13,155 13,245 1,067,600
2021/09/10 13,050 13,255 12,980 13,255 1,740,900
2021/09/09 13,200 13,315 13,055 13,110 1,315,700
2021/09/08 13,210 13,345 13,210 13,325 1,552,700
2021/09/07 13,150 13,325 13,085 13,315 1,985,200
2021/09/06 13,030 13,060 12,940 13,040 1,402,900
2021/09/03 12,735 12,910 12,665 12,845 1,472,200
2021/09/02 12,690 12,740 12,560 12,735 1,070,800
2021/09/01 12,550 12,695 12,550 12,690 1,211,700
2021/08/31 12,565 12,720 12,455 12,620 1,444,800
2021/08/30 12,605 12,625 12,460 12,495 862,400
2021/08/27 12,360 12,430 12,270 12,400 903,400
2021/08/26 12,450 12,485 12,365 12,450 684,000
2021/08/25 12,560 12,655 12,375 12,405 720,900
2021/08/24 12,335 12,545 12,310 12,470 1,199,900
2021/08/23 12,185 12,275 12,090 12,135 935,800
2021/08/20 12,145 12,310 12,030 12,040 1,120,600
2021/08/19 12,185 12,315 12,145 12,150 884,400
2021/08/18 12,175 12,420 12,120 12,340 1,063,300
2021/08/17 12,365 12,420 12,165 12,165 1,127,100
2021/08/16 12,700 12,710 12,315 12,340 1,531,700
2021/08/13 12,920 12,925 12,735 12,755 935,700
2021/08/12 13,020 13,135 12,895 12,905 894,900
2021/08/11 12,845 13,040 12,835 13,035 1,170,000
2021/08/10 12,855 12,965 12,755 12,805 847,400
2021/08/06 12,800 12,840 12,690 12,820 869,400
2021/08/05 12,700 12,790 12,660 12,790 861,000
2021/08/04 12,645 12,685 12,570 12,640 711,400
2021/08/03 12,600 12,680 12,515 12,615 971,800
2021/08/02 12,415 12,580 12,285 12,560 1,353,600
2021/07/30 12,345 12,430 12,220 12,240 1,328,200
2021/07/29 12,365 12,465 12,305 12,405 1,330,400
2021/07/28 12,510 12,550 12,230 12,315 2,255,000
2021/07/27 12,660 12,745 12,480 12,700 2,130,200
2021/07/26 13,300 13,365 12,535 12,580 3,828,900
2021/07/21 12,865 13,115 12,860 13,000 1,773,600
2021/07/20 12,670 12,755 12,535 12,690 1,235,500
2021/07/19 12,905 12,990 12,750 12,760 1,125,400
2021/07/16 12,955 13,150 12,935 13,045 1,136,100
2021/07/15 13,300 13,375 12,995 13,045 1,223,400
2021/07/14 13,080 13,285 13,055 13,190 1,015,900
2021/07/13 13,100 13,290 13,075 13,190 1,217,100
2021/07/12 12,790 13,115 12,745 13,115 2,066,500
2021/07/09 12,695 12,695 12,255 12,560 2,446,300
2021/07/08 12,885 13,020 12,855 12,855 1,227,800
2021/07/07 12,735 12,980 12,690 12,900 1,146,000
2021/07/06 12,800 12,885 12,730 12,825 548,900
2021/07/05 12,770 12,895 12,755 12,860 711,900
2021/07/02 12,760 12,825 12,680 12,820 1,149,000
2021/07/01 12,980 12,985 12,730 12,760 1,199,300
2021/06/30 12,920 13,115 12,875 12,875 1,607,000
2021/06/29 12,930 12,970 12,780 12,845 1,065,300
2021/06/28 12,900 12,915 12,790 12,890 922,400
2021/06/25 12,900 13,030 12,805 12,930 1,203,500
2021/06/24 12,880 12,905 12,735 12,765 951,700
2021/06/23 12,820 12,885 12,720 12,755 1,015,300
2021/06/22 12,655 12,870 12,570 12,765 1,605,200
2021/06/21 12,550 12,590 12,285 12,380 2,356,400
2021/06/18 12,550 12,940 12,550 12,850 3,273,100
2021/06/17 12,385 12,485 12,285 12,325 1,219,000
2021/06/16 12,400 12,510 12,360 12,505 1,524,000
2021/06/15 12,505 12,550 12,390 12,535 1,517,900
2021/06/14 12,310 12,495 12,270 12,495 1,079,500
2021/06/11 12,215 12,360 12,195 12,260 1,233,900
2021/06/10 12,185 12,310 12,135 12,260 1,209,200
2021/06/09 12,485 12,485 12,185 12,275 1,394,000
2021/06/08 12,505 12,610 12,465 12,515 1,139,500
2021/06/07 12,760 12,760 12,490 12,520 1,145,400
2021/06/04 12,605 12,680 12,470 12,630 1,211,100
2021/06/03 12,780 12,855 12,710 12,765 978,400
2021/06/02 12,620 12,795 12,485 12,760 1,613,900
2021/06/01 12,610 12,645 12,375 12,520 1,011,200
2021/05/31 12,600 12,720 12,515 12,530 1,112,100
2021/05/28 12,530 12,740 12,505 12,695 1,629,600
2021/05/27 12,495 12,530 12,210 12,405 2,990,500
2021/05/26 12,580 12,630 12,500 12,540 1,132,400
2021/05/25 12,410 12,510 12,365 12,505 1,017,100
2021/05/24 12,290 12,440 12,275 12,325 1,020,900
2021/05/21 12,275 12,410 12,210 12,280 1,218,400
2021/05/20 12,050 12,310 12,000 12,270 1,393,600
2021/05/19 12,020 12,210 11,960 12,050 1,606,200
2021/05/18 12,030 12,330 11,955 12,260 1,939,300
2021/05/17 12,160 12,170 11,760 11,850 1,771,800
2021/05/14 11,900 12,065 11,875 11,970 1,590,100
2021/05/13 11,835 12,030 11,750 11,765 2,219,700
2021/05/12 12,185 12,280 11,870 11,970 2,427,500
2021/05/11 12,260 12,280 12,020 12,070 2,646,000
2021/05/10 12,370 12,545 12,320 12,490 1,533,500
2021/05/07 12,375 12,535 12,270 12,450 1,921,300
2021/05/06 12,770 12,870 12,615 12,660 2,116,000
2021/04/30 13,210 13,240 12,620 12,655 3,300,000
2021/04/28 13,185 13,435 13,135 13,215 2,241,300
2021/04/27 13,070 13,310 13,015 13,215 2,098,900
2021/04/26 13,270 13,295 12,935 12,985 2,363,500
2021/04/23 13,205 13,275 12,800 13,255 6,980,100
2021/04/22 13,720 13,970 13,630 13,970 1,932,900
2021/04/21 13,355 13,550 13,315 13,370 1,547,900
2021/04/20 13,875 13,900 13,585 13,630 1,726,500
2021/04/19 13,930 14,135 13,885 14,010 1,325,300
2021/04/16 13,830 14,015 13,815 13,955 1,441,900
2021/04/15 13,580 13,790 13,520 13,790 1,998,700
2021/04/14 13,615 13,750 13,575 13,620 2,245,700
2021/04/13 13,900 13,940 13,760 13,815 1,039,500
2021/04/12 14,175 14,225 13,940 13,990 1,032,900
2021/04/09 14,120 14,335 14,045 14,180 1,561,300
2021/04/08 13,965 14,075 13,790 14,055 1,223,500
2021/04/07 13,760 13,950 13,705 13,940 1,133,000
2021/04/06 13,995 13,995 13,690 13,800 1,530,500
2021/04/05 14,180 14,235 13,955 14,015 1,493,700
2021/04/02 13,950 14,050 13,865 14,045 1,538,800
2021/04/01 13,835 13,840 13,585 13,800 1,530,500
2021/03/31 13,460 13,860 13,370 13,435 2,479,700
2021/03/30 13,365 13,465 13,225 13,350 1,185,200
2021/03/29 13,520 13,520 13,155 13,355 2,113,700
2021/03/26 13,210 13,420 13,185 13,370 1,689,100
2021/03/25 12,605 13,155 12,605 13,075 2,162,800
2021/03/24 13,050 13,335 12,885 13,205 1,982,200
2021/03/23 13,530 13,730 13,250 13,255 1,700,200
2021/03/22 13,470 13,525 13,205 13,300 1,524,600
2021/03/19 13,370 13,565 13,285 13,565 2,863,700
2021/03/18 13,500 13,655 13,360 13,620 2,427,800
2021/03/17 13,125 13,360 13,110 13,275 1,587,800
2021/03/16 12,815 13,160 12,810 13,150 1,721,100
2021/03/15 12,985 12,985 12,715 12,850 2,038,200
2021/03/12 12,825 13,170 12,785 13,145 3,010,700
2021/03/11 12,510 12,700 12,330 12,700 2,038,100
2021/03/10 12,600 12,660 12,275 12,485 2,654,100
2021/03/09 12,320 12,335 11,765 12,170 5,399,000
2021/03/08 13,395 13,455 12,520 12,535 3,861,200
2021/03/05 12,870 13,295 12,670 13,295 2,830,200
2021/03/04 13,200 13,390 12,915 13,165 2,661,400
2021/03/03 14,000 14,000 13,450 13,580 2,147,500
2021/03/02 14,200 14,235 13,860 14,005 1,525,500
2021/03/01 13,820 13,980 13,750 13,945 1,604,100
2021/02/26 13,585 13,835 13,505 13,520 2,772,100
2021/02/25 14,205 14,235 14,015 14,110 1,714,800
2021/02/24 14,350 14,355 13,800 13,845 2,936,200
2021/02/22 14,670 14,755 14,550 14,650 1,392,700
2021/02/19 14,345 14,650 14,320 14,545 1,501,700
2021/02/18 14,900 14,900 14,515 14,600 1,789,800
2021/02/17 14,900 15,050 14,735 14,925 1,795,800
2021/02/16 15,050 15,175 14,900 15,055 1,797,900
2021/02/15 14,990 15,100 14,955 14,990 1,705,300
2021/02/12 14,740 14,920 14,610 14,800 2,395,400
2021/02/10 14,580 14,680 14,420 14,470 1,568,400
2021/02/09 14,370 14,620 14,255 14,615 2,551,500
2021/02/08 14,120 14,300 13,960 14,210 1,677,600
2021/02/05 13,900 14,030 13,780 13,935 2,525,100
2021/02/04 13,865 14,020 13,535 13,745 2,982,900
2021/02/03 14,480 14,480 13,920 14,065 3,023,200
2021/02/02 14,295 14,485 14,015 14,480 2,343,800
2021/02/01 13,710 14,270 13,680 14,195 1,638,100
2021/01/29 14,590 14,590 13,840 13,850 3,079,000
2021/01/28 14,330 14,750 14,330 14,415 3,405,500
2021/01/27 14,590 14,800 14,340 14,800 2,719,000
2021/01/26 14,700 14,975 14,365 14,400 4,156,900
2021/01/25 14,380 14,400 14,160 14,320 1,720,700
2021/01/22 14,305 14,340 14,085 14,200 1,764,900
2021/01/21 14,275 14,330 14,130 14,305 1,654,800
2021/01/20 14,320 14,365 13,980 14,100 1,819,000
2021/01/19 14,130 14,280 14,030 14,220 2,011,400
2021/01/18 13,415 14,200 13,400 14,170 2,791,500
2021/01/15 14,180 14,195 13,385 13,550 3,337,000
2021/01/14 14,585 14,595 13,910 14,050 3,507,100
2021/01/13 14,350 14,495 14,270 14,475 1,820,200
2021/01/12 14,180 14,320 14,080 14,305 2,516,800
2021/01/08 13,810 14,025 13,790 14,025 2,468,500
2021/01/07 13,550 13,800 13,410 13,665 2,713,500
2021/01/06 13,380 13,520 13,240 13,280 1,846,700
2021/01/05 13,100 13,385 13,055 13,330 2,063,400
2021/01/04 13,130 13,210 12,625 13,145 1,926,600

このページの先頭へ