3,066円
ニデックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 13,500.0 | 13,510.0 | 13,260.0 | 13,305.0 | 6,652.5 | 1,210,200 |
| 2021/11/17 | 13,470.0 | 13,530.0 | 13,345.0 | 13,500.0 | 6,750.0 | 1,223,700 |
| 2021/11/16 | 13,195.0 | 13,435.0 | 13,160.0 | 13,420.0 | 6,710.0 | 1,547,300 |
| 2021/11/15 | 13,150.0 | 13,295.0 | 13,095.0 | 13,130.0 | 6,565.0 | 1,088,000 |
| 2021/11/12 | 12,880.0 | 13,080.0 | 12,810.0 | 13,015.0 | 6,507.5 | 1,075,500 |
| 2021/11/11 | 12,755.0 | 12,800.0 | 12,640.0 | 12,745.0 | 6,372.5 | 843,200 |
| 2021/11/10 | 12,880.0 | 12,980.0 | 12,750.0 | 12,805.0 | 6,402.5 | 710,500 |
| 2021/11/09 | 13,085.0 | 13,130.0 | 12,855.0 | 12,920.0 | 6,460.0 | 917,400 |
| 2021/11/08 | 13,120.0 | 13,120.0 | 12,985.0 | 13,025.0 | 6,512.5 | 833,100 |
| 2021/11/05 | 13,075.0 | 13,110.0 | 12,990.0 | 13,095.0 | 6,547.5 | 1,054,400 |
| 2021/11/04 | 13,120.0 | 13,130.0 | 12,910.0 | 13,060.0 | 6,530.0 | 1,412,400 |
| 2021/11/02 | 12,990.0 | 13,065.0 | 12,890.0 | 13,055.0 | 6,527.5 | 1,373,200 |
| 2021/11/01 | 12,780.0 | 12,960.0 | 12,725.0 | 12,960.0 | 6,480.0 | 1,683,300 |
| 2021/10/29 | 12,420.0 | 12,690.0 | 12,305.0 | 12,570.0 | 6,285.0 | 1,767,700 |
| 2021/10/28 | 12,180.0 | 12,500.0 | 12,120.0 | 12,390.0 | 6,195.0 | 5,283,700 |
| 2021/10/27 | 12,670.0 | 12,670.0 | 12,040.0 | 12,225.0 | 6,112.5 | 3,425,300 |
| 2021/10/26 | 12,600.0 | 12,680.0 | 12,495.0 | 12,590.0 | 6,295.0 | 1,616,600 |
| 2021/10/25 | 12,450.0 | 12,575.0 | 12,415.0 | 12,545.0 | 6,272.5 | 1,281,200 |
| 2021/10/22 | 12,400.0 | 12,655.0 | 12,370.0 | 12,590.0 | 6,295.0 | 1,039,400 |
| 2021/10/21 | 12,590.0 | 12,720.0 | 12,495.0 | 12,500.0 | 6,250.0 | 842,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ニデックの取引履歴を振り返りませんか？
ニデックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
