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 |
---|---|---|---|---|---|---|
2025-07-02 | 2,736.5 | 2,767 | 2,709 | 2,709 | 3,665,100 | 2,709 |
2025-07-01 | 2,805 | 2,816.5 | 2,737 | 2,743.5 | 3,691,300 | 2,743.50 |
2025-06-30 | 2,802 | 2,823 | 2,785 | 2,805 | 5,608,700 | 2,805 |
2025-06-27 | 2,882.5 | 2,885 | 2,753 | 2,778 | 11,351,700 | 2,778 |
2025-06-26 | 2,935 | 2,946 | 2,883.5 | 2,887 | 4,972,200 | 2,887 |
2025-06-25 | 2,913 | 2,920 | 2,883 | 2,917 | 4,031,000 | 2,917 |
2025-06-24 | 2,880 | 2,892 | 2,859 | 2,887 | 3,099,700 | 2,887 |
2025-06-23 | 2,856 | 2,878 | 2,833 | 2,869 | 3,489,900 | 2,869 |
2025-06-20 | 2,856 | 2,880.5 | 2,847 | 2,872 | 8,332,700 | 2,872 |
2025-06-19 | 2,879 | 2,881.5 | 2,836 | 2,870 | 3,412,100 | 2,870 |
2025-06-18 | 2,881.5 | 2,897 | 2,845 | 2,877.5 | 3,885,700 | 2,877.50 |
2025-06-17 | 2,925 | 2,953.5 | 2,911.5 | 2,931.5 | 4,418,700 | 2,931.50 |
2025-06-16 | 2,866 | 2,905 | 2,862 | 2,887.5 | 3,425,600 | 2,887.50 |
2025-06-13 | 2,884.5 | 2,893 | 2,825.5 | 2,859.5 | 4,263,500 | 2,859.50 |
2025-06-12 | 2,910 | 2,911.5 | 2,850.5 | 2,877 | 3,573,100 | 2,877 |
2025-06-11 | 2,860 | 2,916 | 2,839.5 | 2,894.5 | 4,698,000 | 2,894.50 |
2025-06-10 | 2,773.5 | 2,873 | 2,770.5 | 2,841 | 7,048,200 | 2,841 |
2025-06-09 | 2,703.5 | 2,736.5 | 2,697.5 | 2,725 | 2,593,800 | 2,725 |
2025-06-06 | 2,730 | 2,731 | 2,700.5 | 2,702.5 | 2,533,700 | 2,702.50 |
2025-06-05 | 2,713.5 | 2,732 | 2,701.5 | 2,712 | 2,979,300 | 2,712 |
2025-06-04 | 2,759 | 2,773.5 | 2,744 | 2,760 | 2,456,800 | 2,760 |
2025-06-03 | 2,747 | 2,775.5 | 2,737.5 | 2,741.5 | 2,953,100 | 2,741.50 |
2025-06-02 | 2,750 | 2,762 | 2,735.5 | 2,747 | 3,089,900 | 2,747 |
2025-05-30 | 2,813 | 2,828 | 2,799 | 2,810 | 4,170,700 | 2,810 |
2025-05-29 | 2,817 | 2,854.5 | 2,808 | 2,847.5 | 3,803,700 | 2,847.50 |
2025-05-28 | 2,850 | 2,863 | 2,812.5 | 2,812.5 | 4,566,000 | 2,812.50 |
2025-05-27 | 2,760 | 2,799 | 2,758 | 2,789.5 | 2,652,500 | 2,789.50 |
2025-05-26 | 2,720 | 2,783 | 2,709.5 | 2,768 | 3,532,700 | 2,768 |
2025-05-23 | 2,690 | 2,719 | 2,669 | 2,707.5 | 2,671,900 | 2,707.50 |
2025-05-22 | 2,705.5 | 2,705.5 | 2,668 | 2,675 | 3,536,800 | 2,675 |
2025-05-21 | 2,796 | 2,814 | 2,731 | 2,732.5 | 3,827,200 | 2,732.50 |
2025-05-20 | 2,791 | 2,824 | 2,761.5 | 2,766.5 | 3,412,300 | 2,766.50 |
2025-05-19 | 2,780 | 2,790.5 | 2,751 | 2,787.5 | 2,747,600 | 2,787.50 |
2025-05-16 | 2,851.5 | 2,859 | 2,797 | 2,797 | 3,412,600 | 2,797 |
2025-05-15 | 2,805 | 2,890 | 2,795.5 | 2,861.5 | 7,081,500 | 2,861.50 |
2025-05-14 | 2,815.5 | 2,830.5 | 2,767 | 2,794 | 4,662,700 | 2,794 |
2025-05-13 | 2,784.5 | 2,809 | 2,753.5 | 2,765.5 | 5,721,500 | 2,765.50 |
2025-05-12 | 2,645 | 2,671.5 | 2,628.5 | 2,663.5 | 3,305,100 | 2,663.50 |
2025-05-09 | 2,622 | 2,623.5 | 2,573.5 | 2,609 | 4,345,800 | 2,609 |
2025-05-08 | 2,610 | 2,624 | 2,568.5 | 2,580 | 4,415,600 | 2,580 |
2025-05-07 | 2,697 | 2,718 | 2,617.5 | 2,621.5 | 5,254,400 | 2,621.50 |
2025-05-02 | 2,596.5 | 2,640 | 2,581 | 2,618.5 | 5,027,100 | 2,618.50 |
2025-05-01 | 2,533.5 | 2,571.5 | 2,524.5 | 2,564 | 4,094,700 | 2,564 |
2025-04-30 | 2,502.5 | 2,542 | 2,464 | 2,533 | 7,712,000 | 2,533 |
2025-04-28 | 2,600 | 2,624 | 2,550.5 | 2,550.5 | 9,909,600 | 2,550.50 |
2025-04-25 | 2,475 | 2,525.5 | 2,427 | 2,510.5 | 20,080,200 | 2,510.50 |
2025-04-24 | 2,237 | 2,260 | 2,218.5 | 2,232 | 5,175,800 | 2,232 |
2025-04-23 | 2,166 | 2,197.5 | 2,157 | 2,184 | 4,647,400 | 2,184 |
2025-04-22 | 2,075 | 2,104 | 2,062 | 2,094 | 3,503,800 | 2,094 |
2025-04-21 | 2,100 | 2,138.5 | 2,083 | 2,090 | 3,082,700 | 2,090 |
2025-04-18 | 2,100 | 2,129 | 2,083 | 2,129 | 2,011,600 | 2,129 |
2025-04-17 | 2,050 | 2,095 | 2,045 | 2,095 | 3,432,000 | 2,095 |
2025-04-16 | 2,120 | 2,124 | 2,048 | 2,064.5 | 4,289,900 | 2,064.50 |
2025-04-15 | 2,142 | 2,166 | 2,134.5 | 2,146 | 2,881,500 | 2,146 |
2025-04-14 | 2,115 | 2,154 | 2,111.5 | 2,142.5 | 3,637,300 | 2,142.50 |
2025-04-11 | 1,988.5 | 2,093 | 1,971.5 | 2,087.5 | 5,564,400 | 2,087.50 |
2025-04-10 | 2,162 | 2,169.5 | 2,124.5 | 2,162 | 7,414,800 | 2,162 |
2025-04-09 | 1,928.5 | 1,940 | 1,862.5 | 1,880.5 | 7,306,100 | 1,880.50 |
2025-04-08 | 1,987 | 2,065 | 1,987 | 2,018.5 | 6,654,200 | 2,018.50 |
2025-04-07 | 1,899 | 1,979 | 1,891 | 1,907 | 8,332,400 | 1,907 |
2025-04-04 | 2,219 | 2,245.5 | 2,140.5 | 2,181 | 8,089,500 | 2,181 |
2025-04-03 | 2,307.5 | 2,346.5 | 2,297 | 2,309.5 | 6,918,000 | 2,309.50 |
2025-04-02 | 2,467 | 2,476.5 | 2,439 | 2,449 | 3,684,200 | 2,449 |
2025-04-01 | 2,494 | 2,506 | 2,477.5 | 2,481 | 3,455,600 | 2,481 |
2025-03-31 | 2,545 | 2,545.5 | 2,480.5 | 2,492 | 5,747,900 | 2,492 |
2025-03-28 | 2,625.5 | 2,636 | 2,592 | 2,603 | 3,731,600 | 2,603 |
2025-03-27 | 2,671 | 2,678.5 | 2,645 | 2,669 | 4,337,700 | 2,669 |
2025-03-26 | 2,700 | 2,715.5 | 2,676.5 | 2,705 | 3,913,400 | 2,705 |
2025-03-25 | 2,700.5 | 2,720 | 2,667.5 | 2,690 | 4,467,500 | 2,690 |
2025-03-24 | 2,730 | 2,760 | 2,701.5 | 2,712 | 3,155,000 | 2,712 |
2025-03-21 | 2,764 | 2,803.5 | 2,718.5 | 2,718.5 | 6,293,100 | 2,718.50 |
2025-03-19 | 2,734.5 | 2,838 | 2,734.5 | 2,789 | 5,497,100 | 2,789 |
2025-03-18 | 2,726 | 2,739 | 2,714 | 2,720 | 2,763,500 | 2,720 |
2025-03-17 | 2,690 | 2,729.5 | 2,690 | 2,695 | 2,813,100 | 2,695 |
2025-03-14 | 2,621.5 | 2,693 | 2,621 | 2,686 | 4,316,900 | 2,686 |
2025-03-13 | 2,700 | 2,731.5 | 2,647.5 | 2,650.5 | 4,116,200 | 2,650.50 |
2025-03-12 | 2,644 | 2,730 | 2,644 | 2,695 | 5,042,500 | 2,695 |
2025-03-11 | 2,655.5 | 2,668.5 | 2,587 | 2,644.5 | 4,581,700 | 2,644.50 |
2025-03-10 | 2,695 | 2,701.5 | 2,632 | 2,690.5 | 3,856,000 | 2,690.50 |
2025-03-07 | 2,653.5 | 2,701 | 2,641.5 | 2,695 | 3,491,500 | 2,695 |
2025-03-06 | 2,672.5 | 2,719.5 | 2,672.5 | 2,683.5 | 3,660,300 | 2,683.50 |
2025-03-05 | 2,631 | 2,672.5 | 2,609 | 2,663.5 | 3,870,700 | 2,663.50 |
2025-03-04 | 2,655.5 | 2,693 | 2,608.5 | 2,611.5 | 5,151,300 | 2,611.50 |
2025-03-03 | 2,680 | 2,689.5 | 2,642.5 | 2,681 | 3,720,000 | 2,681 |
2025-02-28 | 2,719 | 2,724 | 2,671 | 2,684.5 | 6,312,700 | 2,684.50 |
2025-02-27 | 2,772.5 | 2,796 | 2,762 | 2,792 | 2,968,800 | 2,792 |
2025-02-26 | 2,819 | 2,837 | 2,769.5 | 2,782.5 | 3,663,300 | 2,782.50 |
2025-02-25 | 2,750 | 2,826 | 2,745.5 | 2,799 | 6,253,200 | 2,799 |
2025-02-21 | 2,761 | 2,825 | 2,745.5 | 2,821.5 | 3,815,100 | 2,821.50 |
2025-02-20 | 2,750 | 2,795 | 2,739 | 2,778 | 5,470,000 | 2,778 |
2025-02-19 | 2,700 | 2,789 | 2,690 | 2,780.5 | 8,437,500 | 2,780.50 |
2025-02-18 | 2,661.5 | 2,669.5 | 2,646.5 | 2,650.5 | 2,320,600 | 2,650.50 |
2025-02-17 | 2,670 | 2,678.5 | 2,652.5 | 2,657 | 2,377,400 | 2,657 |
2025-02-14 | 2,720.5 | 2,735.5 | 2,686.5 | 2,694.5 | 3,331,900 | 2,694.50 |
2025-02-13 | 2,750 | 2,750 | 2,721.5 | 2,725 | 2,805,900 | 2,725 |
2025-02-12 | 2,711 | 2,764.5 | 2,711 | 2,741 | 7,370,800 | 2,741 |
2025-02-10 | 2,619.5 | 2,671.5 | 2,615 | 2,657 | 3,449,900 | 2,657 |
2025-02-07 | 2,595.5 | 2,631 | 2,585.5 | 2,618 | 2,843,600 | 2,618 |
2025-02-06 | 2,583 | 2,619.5 | 2,581 | 2,597 | 3,676,600 | 2,597 |
2025-02-05 | 2,570 | 2,585.5 | 2,547 | 2,560 | 3,500,800 | 2,560 |
2025-02-04 | 2,593 | 2,617.5 | 2,560.5 | 2,560.5 | 5,599,000 | 2,560.50 |
2025-02-03 | 2,640 | 2,642 | 2,544 | 2,553.5 | 9,384,000 | 2,553.50 |
2025-01-31 | 2,720 | 2,728.5 | 2,689.5 | 2,689.5 | 4,477,800 | 2,689.50 |
2025-01-30 | 2,715 | 2,724.5 | 2,697 | 2,709 | 4,884,300 | 2,709 |
2025-01-29 | 2,718 | 2,758 | 2,708 | 2,742.5 | 6,277,800 | 2,742.50 |
2025-01-28 | 2,795 | 2,798.5 | 2,710 | 2,711 | 8,770,300 | 2,711 |
2025-01-27 | 2,860 | 2,866.5 | 2,798 | 2,807 | 7,917,300 | 2,807 |
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