6594 ニデック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-177,2017,4267,1667,3274,479,0007,327
2024-05-167,0637,2367,0447,2062,978,5007,206
2024-05-156,9897,0606,9686,9681,630,1006,968
2024-05-147,0027,1056,9576,9861,775,9006,986
2024-05-137,1307,1907,0337,0422,158,5007,042
2024-05-107,0477,1637,0177,1522,545,7007,152
2024-05-097,0017,0476,9256,9562,264,8006,956
2024-05-087,1007,1206,9366,9363,842,1006,936
2024-05-077,2557,3227,0697,1225,066,2007,122
2024-05-027,3207,3257,2337,2543,500,3007,254
2024-05-017,4007,4587,3107,4194,281,9007,419
2024-04-307,2807,4367,2567,3736,971,8007,373
2024-04-266,9697,1456,9107,1158,295,7007,115
2024-04-256,8807,0056,7546,88610,198,2006,886
2024-04-246,7686,8006,4136,79413,951,0006,794
2024-04-236,7926,8206,6976,7453,511,6006,745
2024-04-226,7706,8686,6306,7624,006,8006,762
2024-04-196,6526,7856,5176,5924,041,7006,592
2024-04-186,7706,7896,6606,7722,549,1006,772
2024-04-176,9306,9306,7156,7414,991,1006,741
2024-04-166,4516,7906,4266,78711,021,1006,787
2024-04-156,2846,3586,2546,3512,045,5006,351
2024-04-126,3246,4556,2916,3813,484,2006,381
2024-04-116,1886,2166,1236,2161,779,0006,216
2024-04-106,1606,2426,1286,2321,662,4006,232
2024-04-096,0626,1576,0576,1571,463,3006,157
2024-04-086,1176,1496,0606,1151,320,2006,115
2024-04-056,1136,1446,0256,0611,852,3006,061
2024-04-046,2336,3176,1406,1692,608,1006,169
2024-04-036,2736,2736,0856,1192,769,1006,119
2024-04-026,1756,3226,1566,2732,755,7006,273
2024-04-016,1506,2486,1376,1832,054,8006,183
2024-03-296,2396,2526,1186,1302,300,4006,130
2024-03-286,1356,2926,1156,2242,513,0006,224
2024-03-276,3256,3286,1916,2033,591,5006,203
2024-03-266,3396,3896,2596,3272,365,2006,327
2024-03-256,3606,4386,3396,3392,969,9006,339
2024-03-226,5006,5356,3906,4044,292,6006,404
2024-03-216,2996,5106,2256,4479,113,6006,447
2024-03-195,9106,1355,9066,0997,434,0006,099
2024-03-185,5985,8815,5965,8815,977,3005,881
2024-03-155,5565,5665,4955,5471,788,9005,547
2024-03-145,4705,5655,4505,5562,382,0005,556
2024-03-135,4935,5275,4235,4282,279,0005,428
2024-03-125,5485,5555,4005,5323,084,8005,532
2024-03-115,5375,5895,4975,5812,475,3005,581
2024-03-085,5625,6045,5135,6032,583,9005,603
2024-03-075,6565,6985,5785,5822,557,1005,582
2024-03-065,6305,6765,6205,6631,867,3005,663
2024-03-055,7625,7625,6495,6642,890,6005,664
2024-03-045,7015,8075,7015,7672,663,3005,767
2024-03-015,7005,7785,6865,7162,390,7005,716
2024-02-295,6745,7305,6345,6812,635,4005,681
2024-02-285,8305,8355,7045,7072,962,7005,707
2024-02-275,6845,8205,6655,8202,573,7005,820
2024-02-265,7425,8285,7105,7122,298,4005,712
2024-02-225,7235,7545,6805,7202,267,6005,720
2024-02-215,7325,7715,6965,7012,169,8005,701
2024-02-205,7735,8465,7385,7922,905,2005,792
2024-02-195,7325,7755,6775,7242,264,6005,724
2024-02-165,6695,7145,6265,7123,896,9005,712
2024-02-155,5365,6275,4965,6224,542,1005,622
2024-02-145,5025,5245,4435,4782,829,9005,478
2024-02-135,5485,5635,4315,5392,992,9005,539
2024-02-095,4405,5155,4395,4942,782,8005,494
2024-02-085,4745,4915,4125,4333,097,6005,433
2024-02-075,4115,4975,4055,4692,652,7005,469
2024-02-065,5025,5025,4215,4213,228,2005,421
2024-02-055,4715,5355,4655,5292,392,0005,529
2024-02-025,4305,5145,4225,4562,880,0005,456
2024-02-015,5015,5215,4245,4244,024,6005,424
2024-01-315,5465,5515,4735,5425,111,5005,542
2024-01-305,6595,6815,5785,5892,933,1005,589
2024-01-295,6205,6535,5465,6024,763,6005,602
2024-01-265,6615,7885,6155,6285,686,5005,628
2024-01-255,6005,7255,5345,71215,203,1005,712
2024-01-246,0366,0395,8565,8985,792,6005,898
2024-01-235,7946,0185,7765,9115,940,8005,911
2024-01-225,7485,8495,7415,7823,669,7005,782
2024-01-195,7595,7965,7115,7263,524,1005,726
2024-01-185,7705,8195,6595,6595,208,6005,659
2024-01-175,9996,0435,8005,8005,300,9005,800
2024-01-165,9876,1045,9605,9834,728,1005,983
2024-01-155,9595,9605,9015,9372,642,8005,937
2024-01-125,9415,9425,8175,9293,468,5005,929
2024-01-115,9005,9405,8265,8442,947,8005,844
2024-01-105,7245,8405,7195,8232,559,9005,823
2024-01-095,7605,7945,6745,7122,631,0005,712
2024-01-055,7295,7655,6835,6962,241,0005,696
2024-01-045,6295,7225,5865,7222,332,3005,722

分割・併合履歴 : [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