3,009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) |
|---|---|---|---|---|---|---|
| 2021/06/10 | 12,185.0 | 12,310.0 | 12,135.0 | 12,260.0 | 6,130.0 | 1,209,200 |
| 2021/06/09 | 12,485.0 | 12,485.0 | 12,185.0 | 12,275.0 | 6,137.5 | 1,394,000 |
| 2021/06/08 | 12,505.0 | 12,610.0 | 12,465.0 | 12,515.0 | 6,257.5 | 1,139,500 |
| 2021/06/07 | 12,760.0 | 12,760.0 | 12,490.0 | 12,520.0 | 6,260.0 | 1,145,400 |
| 2021/06/04 | 12,605.0 | 12,680.0 | 12,470.0 | 12,630.0 | 6,315.0 | 1,211,100 |
| 2021/06/03 | 12,780.0 | 12,855.0 | 12,710.0 | 12,765.0 | 6,382.5 | 978,400 |
| 2021/06/02 | 12,620.0 | 12,795.0 | 12,485.0 | 12,760.0 | 6,380.0 | 1,613,900 |
| 2021/06/01 | 12,610.0 | 12,645.0 | 12,375.0 | 12,520.0 | 6,260.0 | 1,011,200 |
| 2021/05/31 | 12,600.0 | 12,720.0 | 12,515.0 | 12,530.0 | 6,265.0 | 1,112,100 |
| 2021/05/28 | 12,530.0 | 12,740.0 | 12,505.0 | 12,695.0 | 6,347.5 | 1,629,600 |
| 2021/05/27 | 12,495.0 | 12,530.0 | 12,210.0 | 12,405.0 | 6,202.5 | 2,990,500 |
| 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 |
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。
