KabuInsight

ニデック

6594
プライム/電気機器/NIDEC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,222.02,318.02,206.02,315.00.00.00%9,155,800
2026-03-122,384.02,405.02,289.02,315.0+87.0+3.90%13,271,100
2026-03-112,285.02,297.02,214.02,228.0-58.0-2.54%6,095,100
2026-03-102,191.02,295.02,175.02,286.0+101.0+4.62%7,091,100
2026-03-092,222.02,257.02,125.02,185.0-122.0-5.29%9,181,500
2026-03-062,295.02,331.02,278.02,307.0-13.0-0.56%7,948,700
2026-03-052,469.02,469.02,320.02,320.0-100.0-4.13%12,166,700
2026-03-042,166.02,698.02,166.02,420.0+154.0+6.80%40,829,100
2026-03-032,362.02,362.02,254.02,266.0-70.0-3.00%7,011,300
2026-03-022,362.02,377.02,292.02,336.0-126.0-5.12%6,635,700
2026-02-272,460.02,490.02,403.02,462.0+52.0+2.16%12,050,600
2026-02-262,410.02,460.02,372.02,410.0+19.0+0.79%9,348,100
2026-02-252,400.02,437.02,359.02,391.0+41.0+1.74%8,022,600
2026-02-242,300.02,405.02,292.02,350.0+50.0+2.17%5,010,200
2026-02-202,335.02,337.02,300.02,300.0-49.0-2.09%2,726,300
2026-02-192,341.02,387.02,340.02,349.0+12.0+0.51%3,180,200
2026-02-182,324.02,343.02,291.02,337.0-17.0-0.72%3,672,300
2026-02-172,349.02,366.02,322.02,354.0-15.0-0.63%3,964,200
2026-02-162,377.02,433.02,357.02,369.0+36.0+1.54%4,963,500
2026-02-132,402.02,428.02,333.02,333.0-68.0-2.83%4,823,600
2026-02-122,410.02,448.02,371.02,401.0+14.0+0.59%5,957,800
2026-02-102,377.02,399.02,359.02,387.0+27.0+1.14%4,045,000
2026-02-092,369.02,389.02,348.02,360.0+41.0+1.77%5,225,600
2026-02-062,279.02,330.02,246.02,319.0-10.0-0.43%3,537,000
2026-02-052,340.02,364.02,309.02,329.0-11.0-0.47%3,885,700
2026-02-042,320.02,365.02,313.02,340.0+7.0+0.30%4,543,800
2026-02-032,300.02,399.02,279.02,333.0+54.0+2.37%7,478,300
2026-02-022,263.02,322.02,230.02,279.0+73.0+3.31%8,309,500
2026-01-302,186.02,258.02,178.02,206.0+16.0+0.73%4,805,700
2026-01-292,220.02,227.02,110.02,190.0-54.0-2.41%7,940,000
2026-01-282,224.02,299.02,222.02,244.0-16.0-0.71%5,175,300
2026-01-272,290.02,307.02,252.02,260.0-21.0-0.92%4,659,600
2026-01-262,330.02,348.02,262.02,281.0-98.0-4.12%10,044,300
2026-01-232,301.02,379.02,258.02,379.0+36.0+1.54%8,072,100
2026-01-222,321.02,351.02,268.02,343.0+47.0+2.05%6,822,600
2026-01-212,265.02,320.02,251.02,296.0-69.0-2.92%7,941,700
2026-01-202,338.02,404.02,301.02,365.0-15.0-0.63%10,578,400
2026-01-192,165.02,381.02,158.02,380.0+227.0+10.54%21,643,700
2026-01-162,122.02,164.02,109.02,153.0+14.0+0.65%4,862,100
2026-01-152,120.02,147.02,097.02,139.0+54.0+2.59%6,182,900
2026-01-142,075.02,120.02,069.02,085.0+2.0+0.10%5,985,000
2026-01-132,076.02,089.02,068.02,083.0+8.0+0.39%7,466,300
2026-01-092,059.02,081.02,058.02,075.0+5.0+0.24%4,506,700
2026-01-082,096.02,096.02,059.02,070.0-19.0-0.91%3,826,400
2026-01-072,090.02,107.02,070.02,089.0-21.0-1.00%6,348,900
2026-01-062,112.02,141.02,098.02,110.0+18.0+0.86%5,044,900
2026-01-052,163.02,165.02,087.02,092.0-40.0-1.88%5,598,000
2025-12-302,080.02,145.02,080.02,132.0+46.0+2.21%5,463,500
2025-12-292,080.02,099.02,076.02,086.0+10.0+0.48%3,005,700
2025-12-262,071.02,083.02,059.02,076.0+17.0+0.83%3,311,500
2025-12-252,050.02,062.02,045.02,059.0+5.0+0.24%2,810,300
2025-12-242,050.02,062.02,034.02,054.0-17.0-0.82%4,951,200
2025-12-232,099.02,104.02,061.02,071.0-20.0-0.96%7,308,600
2025-12-222,121.02,143.02,063.02,091.0+93.0+4.65%14,494,200
2025-12-191,988.01,998.01,958.01,998.0+7.0+0.35%10,567,100
2025-12-181,953.02,013.01,953.01,991.0+6.0+0.30%8,308,900
2025-12-171,966.01,985.01,951.01,985.0+11.0+0.56%4,368,300
2025-12-162,004.02,005.01,967.01,974.0-52.0-2.57%6,254,200
2025-12-152,012.02,034.01,999.02,026.0+14.0+0.70%4,696,300
2025-12-122,013.02,023.01,989.02,012.0+17.0+0.85%4,694,300
2025-12-112,060.02,061.01,929.01,995.0-73.0-3.53%23,400,300
2025-12-102,087.02,113.02,061.02,068.0-22.0-1.05%4,650,100
2025-12-092,100.02,123.02,069.02,090.0-4.0-0.19%5,267,300
2025-12-082,077.02,094.02,060.02,094.0+23.0+1.11%4,282,100
2025-12-052,097.02,100.02,052.02,071.0-21.0-1.00%5,008,400
2025-12-042,015.02,118.02,006.02,092.0+107.0+5.39%10,627,000
2025-12-031,983.02,015.01,968.01,985.0+27.0+1.38%7,141,300
2025-12-022,015.02,024.01,939.01,958.0-43.0-2.15%6,519,500
2025-12-012,009.02,043.01,980.02,001.0+32.0+1.63%7,306,100
2025-11-281,960.01,973.01,933.01,969.0+13.0+0.66%5,456,400
2025-11-271,958.01,959.01,923.01,956.0-2.0-0.10%5,217,300
2025-11-261,940.01,958.01,898.01,958.0+45.0+2.35%7,014,300
2025-11-251,961.01,966.01,896.01,913.0-8.0-0.42%8,077,100
2025-11-211,915.01,936.01,885.01,921.0-54.0-2.73%16,048,500
2025-11-202,081.02,082.01,968.01,975.0-56.0-2.76%9,584,500
2025-11-192,041.02,047.01,979.02,031.0-12.0-0.59%12,193,600
2025-11-182,079.02,098.02,027.02,043.0-21.0-1.02%10,413,200
2025-11-172,151.02,188.02,032.02,064.0-182.0-8.10%24,653,500
2025-11-142,200.02,273.02,198.02,246.0-2.0-0.09%9,629,900
2025-11-132,294.02,333.02,248.02,248.0-37.0-1.62%11,639,500
2025-11-122,310.02,340.02,268.02,285.0+94.0+4.29%18,695,300
2025-11-112,100.02,230.02,096.02,191.0+118.0+5.69%16,435,300
2025-11-102,020.02,085.02,010.02,073.0+52.0+2.57%10,303,600
2025-11-072,039.02,048.01,990.02,021.0-30.0-1.46%12,258,700
2025-11-062,045.02,063.02,022.02,051.0+11.0+0.54%13,663,200
2025-11-052,056.02,065.01,975.02,040.0+73.0+3.71%32,631,200
2025-11-041,833.01,967.01,830.01,967.0+84.0+4.46%57,357,900
2025-10-311,888.51,894.51,797.01,883.0-64.0-3.29%129,336,200
2025-10-301,950.02,067.01,935.01,947.0-13.0-0.66%73,337,800
2025-10-292,020.52,021.01,892.51,960.0-110.5-5.34%86,072,200
2025-10-282,070.52,123.52,070.52,070.5-500.0-19.45%38,394,600
2025-10-272,469.02,583.02,464.02,570.5+110.5+4.49%9,975,600
2025-10-242,277.02,464.02,277.02,460.0-90.5-3.55%27,751,200
2025-10-232,562.02,569.52,534.52,550.5-61.5-2.35%5,683,000
2025-10-222,570.02,630.02,568.02,612.0+32.0+1.24%4,856,800
2025-10-212,566.02,604.02,561.02,580.0+21.5+0.84%5,015,300
2025-10-202,530.02,559.02,505.02,558.5+64.5+2.59%4,657,600
2025-10-172,485.02,521.02,468.52,494.0-15.0-0.60%5,172,800
2025-10-162,550.02,569.52,488.02,509.0-30.5-1.20%9,117,500
2025-10-152,573.02,573.02,538.52,539.5+2.5+0.10%4,633,700
2025-10-142,590.02,612.02,514.02,537.0-135.0-5.05%9,198,700
2025-10-102,703.52,729.52,663.02,672.0-22.0-0.82%6,199,200
2025-10-092,680.02,710.02,651.52,694.0+43.5+1.64%5,595,500
2025-10-082,620.02,670.02,612.52,650.5+27.0+1.03%4,933,700
2025-10-072,625.02,654.52,620.02,623.50.00.00%4,675,100
2025-10-062,662.52,678.02,606.52,623.5+11.0+0.42%7,058,500
2025-10-032,595.02,619.02,591.02,612.5+21.5+0.83%3,775,400
2025-10-022,580.02,613.02,538.02,591.0+11.0+0.43%5,197,000
2025-10-012,600.02,618.02,566.52,580.0-53.5-2.03%5,014,000
2025-09-302,584.02,634.52,550.52,633.5+73.5+2.87%7,215,400
2025-09-292,600.02,692.02,510.02,560.0-76.5-2.90%18,423,100
2025-09-262,650.02,660.02,621.02,636.5-26.0-0.98%8,052,000
2025-09-252,664.02,723.52,658.02,662.5+20.5+0.78%10,257,200
2025-09-242,693.02,699.52,641.52,642.0-89.0-3.26%10,085,200
2025-09-222,678.02,742.52,644.02,731.0+51.0+1.90%10,006,300
2025-09-192,729.02,768.02,652.02,680.0-11.0-0.41%9,868,100
2025-09-182,685.02,698.02,630.02,691.00.00.00%10,473,900
2025-09-172,672.02,706.02,658.02,691.0+20.0+0.75%7,204,800
2025-09-162,667.02,713.02,651.02,671.0+69.5+2.67%12,250,800
2025-09-122,510.02,670.02,503.02,601.5——17,264,700

直近120営業日分を表示