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

このページの先頭へ