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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,969 | 7,063 | 6,712 | 6,723 | 5,744,600 | 6,723 |
| 2024-07-25 | 6,971 | 7,082 | 6,843 | 6,943 | 6,460,000 | 6,943 |
| 2024-07-24 | 7,198 | 7,350 | 7,103 | 7,200 | 14,688,100 | 7,200 |
| 2024-07-23 | 6,910 | 6,966 | 6,751 | 6,787 | 4,691,700 | 6,787 |
| 2024-07-22 | 6,800 | 6,918 | 6,783 | 6,812 | 3,039,100 | 6,812 |
| 2024-07-19 | 6,900 | 6,910 | 6,761 | 6,835 | 2,705,200 | 6,835 |
| 2024-07-18 | 6,960 | 7,008 | 6,921 | 6,941 | 2,679,300 | 6,941 |
| 2024-07-17 | 6,978 | 7,055 | 6,969 | 7,016 | 1,929,000 | 7,016 |
| 2024-07-16 | 7,000 | 7,024 | 6,901 | 6,912 | 2,441,700 | 6,912 |
| 2024-07-12 | 6,993 | 7,119 | 6,980 | 7,025 | 2,817,700 | 7,025 |
| 2024-07-11 | 7,057 | 7,154 | 6,992 | 7,047 | 3,285,600 | 7,047 |
| 2024-07-10 | 6,991 | 7,015 | 6,895 | 6,949 | 2,100,300 | 6,949 |
| 2024-07-09 | 6,902 | 6,999 | 6,901 | 6,990 | 1,952,100 | 6,990 |
| 2024-07-08 | 6,910 | 6,988 | 6,861 | 6,902 | 2,482,100 | 6,902 |
| 2024-07-05 | 7,048 | 7,063 | 6,928 | 6,928 | 2,866,200 | 6,928 |
| 2024-07-04 | 7,066 | 7,080 | 6,958 | 7,011 | 2,738,800 | 7,011 |
| 2024-07-03 | 7,060 | 7,139 | 6,985 | 7,033 | 3,135,200 | 7,033 |
| 2024-07-02 | 7,150 | 7,180 | 7,041 | 7,076 | 2,286,100 | 7,076 |
| 2024-07-01 | 7,250 | 7,275 | 7,090 | 7,120 | 2,814,400 | 7,120 |
| 2024-06-28 | 7,311 | 7,329 | 7,166 | 7,185 | 3,154,000 | 7,185 |
| 2024-06-27 | 7,355 | 7,383 | 7,270 | 7,337 | 2,367,900 | 7,337 |
| 2024-06-26 | 7,357 | 7,489 | 7,301 | 7,401 | 2,988,400 | 7,401 |
| 2024-06-25 | 7,417 | 7,448 | 7,283 | 7,291 | 2,817,100 | 7,291 |
| 2024-06-24 | 7,331 | 7,508 | 7,331 | 7,448 | 2,742,300 | 7,448 |
| 2024-06-21 | 7,345 | 7,469 | 7,287 | 7,323 | 3,411,700 | 7,323 |
| 2024-06-20 | 7,442 | 7,447 | 7,244 | 7,341 | 3,155,700 | 7,341 |
| 2024-06-19 | 7,480 | 7,669 | 7,462 | 7,534 | 4,205,200 | 7,534 |
| 2024-06-18 | 7,350 | 7,379 | 7,275 | 7,339 | 2,291,000 | 7,339 |
| 2024-06-17 | 7,370 | 7,390 | 7,201 | 7,255 | 2,888,300 | 7,255 |
| 2024-06-14 | 7,152 | 7,444 | 7,152 | 7,434 | 5,220,600 | 7,434 |
| 2024-06-13 | 7,085 | 7,230 | 7,085 | 7,152 | 3,250,400 | 7,152 |
| 2024-06-12 | 7,011 | 7,082 | 6,986 | 7,042 | 1,860,800 | 7,042 |
| 2024-06-11 | 7,106 | 7,272 | 7,072 | 7,072 | 3,869,700 | 7,072 |
| 2024-06-10 | 7,030 | 7,099 | 6,946 | 7,052 | 3,920,500 | 7,052 |
| 2024-06-07 | 7,235 | 7,244 | 6,982 | 6,996 | 4,304,500 | 6,996 |
| 2024-06-06 | 7,517 | 7,517 | 7,167 | 7,217 | 4,538,000 | 7,217 |
| 2024-06-05 | 7,514 | 7,520 | 7,326 | 7,348 | 4,756,900 | 7,348 |
| 2024-06-04 | 7,688 | 7,788 | 7,590 | 7,626 | 2,867,600 | 7,626 |
| 2024-06-03 | 7,822 | 7,845 | 7,653 | 7,697 | 3,210,200 | 7,697 |
| 2024-05-31 | 7,893 | 7,897 | 7,701 | 7,843 | 4,860,600 | 7,843 |
| 2024-05-30 | 7,696 | 7,865 | 7,603 | 7,845 | 3,898,500 | 7,845 |
| 2024-05-29 | 7,953 | 8,015 | 7,823 | 7,840 | 3,240,400 | 7,840 |
| 2024-05-28 | 7,893 | 8,066 | 7,876 | 7,991 | 4,205,000 | 7,991 |
| 2024-05-27 | 7,879 | 8,014 | 7,798 | 7,903 | 5,148,900 | 7,903 |
| 2024-05-24 | 7,887 | 8,023 | 7,848 | 7,952 | 4,440,500 | 7,952 |
| 2024-05-23 | 7,820 | 7,984 | 7,728 | 7,974 | 8,070,500 | 7,974 |
| 2024-05-22 | 7,405 | 7,748 | 7,377 | 7,626 | 8,210,800 | 7,626 |
| 2024-05-21 | 7,363 | 7,408 | 7,288 | 7,292 | 1,667,400 | 7,292 |
| 2024-05-20 | 7,280 | 7,425 | 7,279 | 7,353 | 2,078,000 | 7,353 |
| 2024-05-17 | 7,201 | 7,426 | 7,166 | 7,327 | 4,479,000 | 7,327 |
| 2024-05-16 | 7,063 | 7,236 | 7,044 | 7,206 | 2,978,500 | 7,206 |
| 2024-05-15 | 6,989 | 7,060 | 6,968 | 6,968 | 1,630,100 | 6,968 |
| 2024-05-14 | 7,002 | 7,105 | 6,957 | 6,986 | 1,775,900 | 6,986 |
| 2024-05-13 | 7,130 | 7,190 | 7,033 | 7,042 | 2,158,500 | 7,042 |
| 2024-05-10 | 7,047 | 7,163 | 7,017 | 7,152 | 2,545,700 | 7,152 |
| 2024-05-09 | 7,001 | 7,047 | 6,925 | 6,956 | 2,264,800 | 6,956 |
| 2024-05-08 | 7,100 | 7,120 | 6,936 | 6,936 | 3,842,100 | 6,936 |
| 2024-05-07 | 7,255 | 7,322 | 7,069 | 7,122 | 5,066,200 | 7,122 |
| 2024-05-02 | 7,320 | 7,325 | 7,233 | 7,254 | 3,500,300 | 7,254 |
| 2024-05-01 | 7,400 | 7,458 | 7,310 | 7,419 | 4,281,900 | 7,419 |
| 2024-04-30 | 7,280 | 7,436 | 7,256 | 7,373 | 6,971,800 | 7,373 |
| 2024-04-26 | 6,969 | 7,145 | 6,910 | 7,115 | 8,295,700 | 7,115 |
| 2024-04-25 | 6,880 | 7,005 | 6,754 | 6,886 | 10,198,200 | 6,886 |
| 2024-04-24 | 6,768 | 6,800 | 6,413 | 6,794 | 13,951,000 | 6,794 |
| 2024-04-23 | 6,792 | 6,820 | 6,697 | 6,745 | 3,511,600 | 6,745 |
| 2024-04-22 | 6,770 | 6,868 | 6,630 | 6,762 | 4,006,800 | 6,762 |
| 2024-04-19 | 6,652 | 6,785 | 6,517 | 6,592 | 4,041,700 | 6,592 |
| 2024-04-18 | 6,770 | 6,789 | 6,660 | 6,772 | 2,549,100 | 6,772 |
| 2024-04-17 | 6,930 | 6,930 | 6,715 | 6,741 | 4,991,100 | 6,741 |
| 2024-04-16 | 6,451 | 6,790 | 6,426 | 6,787 | 11,021,100 | 6,787 |
| 2024-04-15 | 6,284 | 6,358 | 6,254 | 6,351 | 2,045,500 | 6,351 |
| 2024-04-12 | 6,324 | 6,455 | 6,291 | 6,381 | 3,484,200 | 6,381 |
| 2024-04-11 | 6,188 | 6,216 | 6,123 | 6,216 | 1,779,000 | 6,216 |
| 2024-04-10 | 6,160 | 6,242 | 6,128 | 6,232 | 1,662,400 | 6,232 |
| 2024-04-09 | 6,062 | 6,157 | 6,057 | 6,157 | 1,463,300 | 6,157 |
| 2024-04-08 | 6,117 | 6,149 | 6,060 | 6,115 | 1,320,200 | 6,115 |
| 2024-04-05 | 6,113 | 6,144 | 6,025 | 6,061 | 1,852,300 | 6,061 |
| 2024-04-04 | 6,233 | 6,317 | 6,140 | 6,169 | 2,608,100 | 6,169 |
| 2024-04-03 | 6,273 | 6,273 | 6,085 | 6,119 | 2,769,100 | 6,119 |
| 2024-04-02 | 6,175 | 6,322 | 6,156 | 6,273 | 2,755,700 | 6,273 |
| 2024-04-01 | 6,150 | 6,248 | 6,137 | 6,183 | 2,054,800 | 6,183 |
| 2024-03-29 | 6,239 | 6,252 | 6,118 | 6,130 | 2,300,400 | 6,130 |
| 2024-03-28 | 6,135 | 6,292 | 6,115 | 6,224 | 2,513,000 | 6,224 |
| 2024-03-27 | 6,325 | 6,328 | 6,191 | 6,203 | 3,591,500 | 6,203 |
| 2024-03-26 | 6,339 | 6,389 | 6,259 | 6,327 | 2,365,200 | 6,327 |
| 2024-03-25 | 6,360 | 6,438 | 6,339 | 6,339 | 2,969,900 | 6,339 |
| 2024-03-22 | 6,500 | 6,535 | 6,390 | 6,404 | 4,292,600 | 6,404 |
| 2024-03-21 | 6,299 | 6,510 | 6,225 | 6,447 | 9,113,600 | 6,447 |
| 2024-03-19 | 5,910 | 6,135 | 5,906 | 6,099 | 7,434,000 | 6,099 |
| 2024-03-18 | 5,598 | 5,881 | 5,596 | 5,881 | 5,977,300 | 5,881 |
| 2024-03-15 | 5,556 | 5,566 | 5,495 | 5,547 | 1,788,900 | 5,547 |
| 2024-03-14 | 5,470 | 5,565 | 5,450 | 5,556 | 2,382,000 | 5,556 |
| 2024-03-13 | 5,493 | 5,527 | 5,423 | 5,428 | 2,279,000 | 5,428 |
| 2024-03-12 | 5,548 | 5,555 | 5,400 | 5,532 | 3,084,800 | 5,532 |
| 2024-03-11 | 5,537 | 5,589 | 5,497 | 5,581 | 2,475,300 | 5,581 |
| 2024-03-08 | 5,562 | 5,604 | 5,513 | 5,603 | 2,583,900 | 5,603 |
| 2024-03-07 | 5,656 | 5,698 | 5,578 | 5,582 | 2,557,100 | 5,582 |
| 2024-03-06 | 5,630 | 5,676 | 5,620 | 5,663 | 1,867,300 | 5,663 |
| 2024-03-05 | 5,762 | 5,762 | 5,649 | 5,664 | 2,890,600 | 5,664 |
| 2024-03-04 | 5,701 | 5,807 | 5,701 | 5,767 | 2,663,300 | 5,767 |
| 2024-03-01 | 5,700 | 5,778 | 5,686 | 5,716 | 2,390,700 | 5,716 |
| 2024-02-29 | 5,674 | 5,730 | 5,634 | 5,681 | 2,635,400 | 5,681 |
| 2024-02-28 | 5,830 | 5,835 | 5,704 | 5,707 | 2,962,700 | 5,707 |
| 2024-02-27 | 5,684 | 5,820 | 5,665 | 5,820 | 2,573,700 | 5,820 |
| 2024-02-26 | 5,742 | 5,828 | 5,710 | 5,712 | 2,298,400 | 5,712 |
| 2024-02-22 | 5,723 | 5,754 | 5,680 | 5,720 | 2,267,600 | 5,720 |
| 2024-02-21 | 5,732 | 5,771 | 5,696 | 5,701 | 2,169,800 | 5,701 |
| 2024-02-20 | 5,773 | 5,846 | 5,738 | 5,792 | 2,905,200 | 5,792 |
| 2024-02-19 | 5,732 | 5,775 | 5,677 | 5,724 | 2,264,600 | 5,724 |
| 2024-02-16 | 5,669 | 5,714 | 5,626 | 5,712 | 3,896,900 | 5,712 |
| 2024-02-15 | 5,536 | 5,627 | 5,496 | 5,622 | 4,542,100 | 5,622 |
| 2024-02-14 | 5,502 | 5,524 | 5,443 | 5,478 | 2,829,900 | 5,478 |
| 2024-02-13 | 5,548 | 5,563 | 5,431 | 5,539 | 2,992,900 | 5,539 |
| 2024-02-09 | 5,440 | 5,515 | 5,439 | 5,494 | 2,782,800 | 5,494 |
| 2024-02-08 | 5,474 | 5,491 | 5,412 | 5,433 | 3,097,600 | 5,433 |
| 2024-02-07 | 5,411 | 5,497 | 5,405 | 5,469 | 2,652,700 | 5,469 |
| 2024-02-06 | 5,502 | 5,502 | 5,421 | 5,421 | 3,228,200 | 5,421 |
| 2024-02-05 | 5,471 | 5,535 | 5,465 | 5,529 | 2,392,000 | 5,529 |
| 2024-02-02 | 5,430 | 5,514 | 5,422 | 5,456 | 2,880,000 | 5,456 |
| 2024-02-01 | 5,501 | 5,521 | 5,424 | 5,424 | 4,024,600 | 5,424 |
| 2024-01-31 | 5,546 | 5,551 | 5,473 | 5,542 | 5,111,500 | 5,542 |
| 2024-01-30 | 5,659 | 5,681 | 5,578 | 5,589 | 2,933,100 | 5,589 |
| 2024-01-29 | 5,620 | 5,653 | 5,546 | 5,602 | 4,763,600 | 5,602 |
| 2024-01-26 | 5,661 | 5,788 | 5,615 | 5,628 | 5,686,500 | 5,628 |
| 2024-01-25 | 5,600 | 5,725 | 5,534 | 5,712 | 15,203,100 | 5,712 |
| 2024-01-24 | 6,036 | 6,039 | 5,856 | 5,898 | 5,792,600 | 5,898 |
| 2024-01-23 | 5,794 | 6,018 | 5,776 | 5,911 | 5,940,800 | 5,911 |
| 2024-01-22 | 5,748 | 5,849 | 5,741 | 5,782 | 3,669,700 | 5,782 |
| 2024-01-19 | 5,759 | 5,796 | 5,711 | 5,726 | 3,524,100 | 5,726 |
| 2024-01-18 | 5,770 | 5,819 | 5,659 | 5,659 | 5,208,600 | 5,659 |
| 2024-01-17 | 5,999 | 6,043 | 5,800 | 5,800 | 5,300,900 | 5,800 |
| 2024-01-16 | 5,987 | 6,104 | 5,960 | 5,983 | 4,728,100 | 5,983 |
| 2024-01-15 | 5,959 | 5,960 | 5,901 | 5,937 | 2,642,800 | 5,937 |
| 2024-01-12 | 5,941 | 5,942 | 5,817 | 5,929 | 3,468,500 | 5,929 |
| 2024-01-11 | 5,900 | 5,940 | 5,826 | 5,844 | 2,947,800 | 5,844 |
| 2024-01-10 | 5,724 | 5,840 | 5,719 | 5,823 | 2,559,900 | 5,823 |
| 2024-01-09 | 5,760 | 5,794 | 5,674 | 5,712 | 2,631,000 | 5,712 |
| 2024-01-05 | 5,729 | 5,765 | 5,683 | 5,696 | 2,241,000 | 5,696 |
| 2024-01-04 | 5,629 | 5,722 | 5,586 | 5,722 | 2,332,300 | 5,722 |
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
