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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 12,185.0 | 12,275.0 | 12,090.0 | 12,135.0 | 6,067.5 | 935,800 |
| 2021/08/20 | 12,145.0 | 12,310.0 | 12,030.0 | 12,040.0 | 6,020.0 | 1,120,600 |
| 2021/08/19 | 12,185.0 | 12,315.0 | 12,145.0 | 12,150.0 | 6,075.0 | 884,400 |
| 2021/08/18 | 12,175.0 | 12,420.0 | 12,120.0 | 12,340.0 | 6,170.0 | 1,063,300 |
| 2021/08/17 | 12,365.0 | 12,420.0 | 12,165.0 | 12,165.0 | 6,082.5 | 1,127,100 |
| 2021/08/16 | 12,700.0 | 12,710.0 | 12,315.0 | 12,340.0 | 6,170.0 | 1,531,700 |
| 2021/08/13 | 12,920.0 | 12,925.0 | 12,735.0 | 12,755.0 | 6,377.5 | 935,700 |
| 2021/08/12 | 13,020.0 | 13,135.0 | 12,895.0 | 12,905.0 | 6,452.5 | 894,900 |
| 2021/08/11 | 12,845.0 | 13,040.0 | 12,835.0 | 13,035.0 | 6,517.5 | 1,170,000 |
| 2021/08/10 | 12,855.0 | 12,965.0 | 12,755.0 | 12,805.0 | 6,402.5 | 847,400 |
| 2021/08/06 | 12,800.0 | 12,840.0 | 12,690.0 | 12,820.0 | 6,410.0 | 869,400 |
| 2021/08/05 | 12,700.0 | 12,790.0 | 12,660.0 | 12,790.0 | 6,395.0 | 861,000 |
| 2021/08/04 | 12,645.0 | 12,685.0 | 12,570.0 | 12,640.0 | 6,320.0 | 711,400 |
| 2021/08/03 | 12,600.0 | 12,680.0 | 12,515.0 | 12,615.0 | 6,307.5 | 971,800 |
| 2021/08/02 | 12,415.0 | 12,580.0 | 12,285.0 | 12,560.0 | 6,280.0 | 1,353,600 |
| 2021/07/30 | 12,345.0 | 12,430.0 | 12,220.0 | 12,240.0 | 6,120.0 | 1,328,200 |
| 2021/07/29 | 12,365.0 | 12,465.0 | 12,305.0 | 12,405.0 | 6,202.5 | 1,330,400 |
| 2021/07/28 | 12,510.0 | 12,550.0 | 12,230.0 | 12,315.0 | 6,157.5 | 2,255,000 |
| 2021/07/27 | 12,660.0 | 12,745.0 | 12,480.0 | 12,700.0 | 6,350.0 | 2,130,200 |
| 2021/07/26 | 13,300.0 | 13,365.0 | 12,535.0 | 12,580.0 | 6,290.0 | 3,828,900 |
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。
