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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,820 | 2,890 | 2,755.5 | 2,853.5 | 15,581,100 | 2,853.50 |
| 2025-01-23 | 2,900 | 2,954.5 | 2,855 | 2,946.5 | 9,981,600 | 2,946.50 |
| 2025-01-22 | 2,830 | 2,855.5 | 2,800 | 2,840 | 4,813,600 | 2,840 |
| 2025-01-21 | 2,830 | 2,830 | 2,769.5 | 2,793 | 3,642,400 | 2,793 |
| 2025-01-20 | 2,789 | 2,812.5 | 2,781.5 | 2,797.5 | 2,777,000 | 2,797.50 |
| 2025-01-17 | 2,802.5 | 2,818 | 2,755 | 2,799.5 | 5,230,200 | 2,799.50 |
| 2025-01-16 | 2,880 | 2,889.5 | 2,823 | 2,828.5 | 2,805,700 | 2,828.50 |
| 2025-01-15 | 2,870 | 2,895 | 2,845.5 | 2,861.5 | 3,238,500 | 2,861.50 |
| 2025-01-14 | 2,910 | 2,910 | 2,827.5 | 2,858 | 5,553,100 | 2,858 |
| 2025-01-10 | 2,926 | 2,934.5 | 2,886 | 2,915 | 4,221,000 | 2,915 |
| 2025-01-09 | 2,915 | 2,942.5 | 2,901 | 2,928.5 | 3,466,200 | 2,928.50 |
| 2025-01-08 | 2,870 | 2,965 | 2,870 | 2,933 | 4,987,900 | 2,933 |
| 2025-01-07 | 2,828 | 2,906 | 2,814.5 | 2,886.5 | 5,722,700 | 2,886.50 |
| 2025-01-06 | 2,900 | 2,900 | 2,803.5 | 2,805.5 | 5,717,200 | 2,805.50 |
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