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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 12,580.0 | 12,630.0 | 12,500.0 | 12,540.0 | 6,270.0 | 1,132,400 |
| 2021/05/25 | 12,410.0 | 12,510.0 | 12,365.0 | 12,505.0 | 6,252.5 | 1,017,100 |
| 2021/05/24 | 12,290.0 | 12,440.0 | 12,275.0 | 12,325.0 | 6,162.5 | 1,020,900 |
| 2021/05/21 | 12,275.0 | 12,410.0 | 12,210.0 | 12,280.0 | 6,140.0 | 1,218,400 |
| 2021/05/20 | 12,050.0 | 12,310.0 | 12,000.0 | 12,270.0 | 6,135.0 | 1,393,600 |
| 2021/05/19 | 12,020.0 | 12,210.0 | 11,960.0 | 12,050.0 | 6,025.0 | 1,606,200 |
| 2021/05/18 | 12,030.0 | 12,330.0 | 11,955.0 | 12,260.0 | 6,130.0 | 1,939,300 |
| 2021/05/17 | 12,160.0 | 12,170.0 | 11,760.0 | 11,850.0 | 5,925.0 | 1,771,800 |
| 2021/05/14 | 11,900.0 | 12,065.0 | 11,875.0 | 11,970.0 | 5,985.0 | 1,590,100 |
| 2021/05/13 | 11,835.0 | 12,030.0 | 11,750.0 | 11,765.0 | 5,882.5 | 2,219,700 |
| 2021/05/12 | 12,185.0 | 12,280.0 | 11,870.0 | 11,970.0 | 5,985.0 | 2,427,500 |
| 2021/05/11 | 12,260.0 | 12,280.0 | 12,020.0 | 12,070.0 | 6,035.0 | 2,646,000 |
| 2021/05/10 | 12,370.0 | 12,545.0 | 12,320.0 | 12,490.0 | 6,245.0 | 1,533,500 |
| 2021/05/07 | 12,375.0 | 12,535.0 | 12,270.0 | 12,450.0 | 6,225.0 | 1,921,300 |
| 2021/05/06 | 12,770.0 | 12,870.0 | 12,615.0 | 12,660.0 | 6,330.0 | 2,116,000 |
| 2021/04/30 | 13,210.0 | 13,240.0 | 12,620.0 | 12,655.0 | 6,327.5 | 3,300,000 |
| 2021/04/28 | 13,185.0 | 13,435.0 | 13,135.0 | 13,215.0 | 6,607.5 | 2,241,300 |
| 2021/04/27 | 13,070.0 | 13,310.0 | 13,015.0 | 13,215.0 | 6,607.5 | 2,098,900 |
| 2021/04/26 | 13,270.0 | 13,295.0 | 12,935.0 | 12,985.0 | 6,492.5 | 2,363,500 |
| 2021/04/23 | 13,205.0 | 13,275.0 | 12,800.0 | 13,255.0 | 6,627.5 | 6,980,100 |
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。
