株式
  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
2025-07-022,736.52,7672,7092,7093,665,1002,709
2025-07-012,8052,816.52,7372,743.53,691,3002,743.50
2025-06-302,8022,8232,7852,8055,608,7002,805
2025-06-272,882.52,8852,7532,77811,351,7002,778
2025-06-262,9352,9462,883.52,8874,972,2002,887
2025-06-252,9132,9202,8832,9174,031,0002,917
2025-06-242,8802,8922,8592,8873,099,7002,887
2025-06-232,8562,8782,8332,8693,489,9002,869
2025-06-202,8562,880.52,8472,8728,332,7002,872
2025-06-192,8792,881.52,8362,8703,412,1002,870
2025-06-182,881.52,8972,8452,877.53,885,7002,877.50
2025-06-172,9252,953.52,911.52,931.54,418,7002,931.50
2025-06-162,8662,9052,8622,887.53,425,6002,887.50
2025-06-132,884.52,8932,825.52,859.54,263,5002,859.50
2025-06-122,9102,911.52,850.52,8773,573,1002,877
2025-06-112,8602,9162,839.52,894.54,698,0002,894.50
2025-06-102,773.52,8732,770.52,8417,048,2002,841
2025-06-092,703.52,736.52,697.52,7252,593,8002,725
2025-06-062,7302,7312,700.52,702.52,533,7002,702.50
2025-06-052,713.52,7322,701.52,7122,979,3002,712
2025-06-042,7592,773.52,7442,7602,456,8002,760
2025-06-032,7472,775.52,737.52,741.52,953,1002,741.50
2025-06-022,7502,7622,735.52,7473,089,9002,747
2025-05-302,8132,8282,7992,8104,170,7002,810
2025-05-292,8172,854.52,8082,847.53,803,7002,847.50
2025-05-282,8502,8632,812.52,812.54,566,0002,812.50
2025-05-272,7602,7992,7582,789.52,652,5002,789.50
2025-05-262,7202,7832,709.52,7683,532,7002,768
2025-05-232,6902,7192,6692,707.52,671,9002,707.50
2025-05-222,705.52,705.52,6682,6753,536,8002,675
2025-05-212,7962,8142,7312,732.53,827,2002,732.50
2025-05-202,7912,8242,761.52,766.53,412,3002,766.50
2025-05-192,7802,790.52,7512,787.52,747,6002,787.50
2025-05-162,851.52,8592,7972,7973,412,6002,797
2025-05-152,8052,8902,795.52,861.57,081,5002,861.50
2025-05-142,815.52,830.52,7672,7944,662,7002,794
2025-05-132,784.52,8092,753.52,765.55,721,5002,765.50
2025-05-122,6452,671.52,628.52,663.53,305,1002,663.50
2025-05-092,6222,623.52,573.52,6094,345,8002,609
2025-05-082,6102,6242,568.52,5804,415,6002,580
2025-05-072,6972,7182,617.52,621.55,254,4002,621.50
2025-05-022,596.52,6402,5812,618.55,027,1002,618.50
2025-05-012,533.52,571.52,524.52,5644,094,7002,564
2025-04-302,502.52,5422,4642,5337,712,0002,533
2025-04-282,6002,6242,550.52,550.59,909,6002,550.50
2025-04-252,4752,525.52,4272,510.520,080,2002,510.50
2025-04-242,2372,2602,218.52,2325,175,8002,232
2025-04-232,1662,197.52,1572,1844,647,4002,184
2025-04-222,0752,1042,0622,0943,503,8002,094
2025-04-212,1002,138.52,0832,0903,082,7002,090
2025-04-182,1002,1292,0832,1292,011,6002,129
2025-04-172,0502,0952,0452,0953,432,0002,095
2025-04-162,1202,1242,0482,064.54,289,9002,064.50
2025-04-152,1422,1662,134.52,1462,881,5002,146
2025-04-142,1152,1542,111.52,142.53,637,3002,142.50
2025-04-111,988.52,0931,971.52,087.55,564,4002,087.50
2025-04-102,1622,169.52,124.52,1627,414,8002,162
2025-04-091,928.51,9401,862.51,880.57,306,1001,880.50
2025-04-081,9872,0651,9872,018.56,654,2002,018.50
2025-04-071,8991,9791,8911,9078,332,4001,907
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