1. HOME >
  2. 株価時系列 >
  3. 6594

6594 ニデック(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,2192,245.52,140.52,1818,089,5002,181
2025-04-032,307.52,346.52,2972,309.56,918,0002,309.50
2025-04-022,4672,476.52,4392,4493,684,2002,449
2025-04-012,4942,5062,477.52,4813,455,6002,481
2025-03-312,5452,545.52,480.52,4925,747,9002,492
2025-03-282,625.52,6362,5922,6033,731,6002,603
2025-03-272,6712,678.52,6452,6694,337,7002,669
2025-03-262,7002,715.52,676.52,7053,913,4002,705
2025-03-252,700.52,7202,667.52,6904,467,5002,690
2025-03-242,7302,7602,701.52,7123,155,0002,712
2025-03-212,7642,803.52,718.52,718.56,293,1002,718.50
2025-03-192,734.52,8382,734.52,7895,497,1002,789
2025-03-182,7262,7392,7142,7202,763,5002,720
2025-03-172,6902,729.52,6902,6952,813,1002,695
2025-03-142,621.52,6932,6212,6864,316,9002,686
2025-03-132,7002,731.52,647.52,650.54,116,2002,650.50
2025-03-122,6442,7302,6442,6955,042,5002,695
2025-03-112,655.52,668.52,5872,644.54,581,7002,644.50
2025-03-102,6952,701.52,6322,690.53,856,0002,690.50
2025-03-072,653.52,7012,641.52,6953,491,5002,695
2025-03-062,672.52,719.52,672.52,683.53,660,3002,683.50
2025-03-052,6312,672.52,6092,663.53,870,7002,663.50
2025-03-042,655.52,6932,608.52,611.55,151,3002,611.50
2025-03-032,6802,689.52,642.52,6813,720,0002,681
2025-02-282,7192,7242,6712,684.56,312,7002,684.50
2025-02-272,772.52,7962,7622,7922,968,8002,792
2025-02-262,8192,8372,769.52,782.53,663,3002,782.50
2025-02-252,7502,8262,745.52,7996,253,2002,799
2025-02-212,7612,8252,745.52,821.53,815,1002,821.50
2025-02-202,7502,7952,7392,7785,470,0002,778
2025-02-192,7002,7892,6902,780.58,437,5002,780.50
2025-02-182,661.52,669.52,646.52,650.52,320,6002,650.50
2025-02-172,6702,678.52,652.52,6572,377,4002,657
2025-02-142,720.52,735.52,686.52,694.53,331,9002,694.50
2025-02-132,7502,7502,721.52,7252,805,9002,725
2025-02-122,7112,764.52,7112,7417,370,8002,741
2025-02-102,619.52,671.52,6152,6573,449,9002,657
2025-02-072,595.52,6312,585.52,6182,843,6002,618
2025-02-062,5832,619.52,5812,5973,676,6002,597
2025-02-052,5702,585.52,5472,5603,500,8002,560
2025-02-042,5932,617.52,560.52,560.55,599,0002,560.50
2025-02-032,6402,6422,5442,553.59,384,0002,553.50
2025-01-312,7202,728.52,689.52,689.54,477,8002,689.50
2025-01-302,7152,724.52,6972,7094,884,3002,709
2025-01-292,7182,7582,7082,742.56,277,8002,742.50
2025-01-282,7952,798.52,7102,7118,770,3002,711
2025-01-272,8602,866.52,7982,8077,917,3002,807
2025-01-242,8202,8902,755.52,853.515,581,1002,853.50
2025-01-232,9002,954.52,8552,946.59,981,6002,946.50
2025-01-222,8302,855.52,8002,8404,813,6002,840
2025-01-212,8302,8302,769.52,7933,642,4002,793
2025-01-202,7892,812.52,781.52,797.52,777,0002,797.50
2025-01-172,802.52,8182,7552,799.55,230,2002,799.50
2025-01-162,8802,889.52,8232,828.52,805,7002,828.50
2025-01-152,8702,8952,845.52,861.53,238,5002,861.50
2025-01-142,9102,9102,827.52,8585,553,1002,858
2025-01-102,9262,934.52,8862,9154,221,0002,915
2025-01-092,9152,942.52,9012,928.53,466,2002,928.50
2025-01-082,8702,9652,8702,9334,987,9002,933
2025-01-072,8282,9062,814.52,886.55,722,7002,886.50
2025-01-062,9002,9002,803.52,805.55,717,2002,805.50

分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株