3,007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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 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 |
| 2021/07/21 | 12,865.0 | 13,115.0 | 12,860.0 | 13,000.0 | 6,500.0 | 1,773,600 |
| 2021/07/20 | 12,670.0 | 12,755.0 | 12,535.0 | 12,690.0 | 6,345.0 | 1,235,500 |
| 2021/07/19 | 12,905.0 | 12,990.0 | 12,750.0 | 12,760.0 | 6,380.0 | 1,125,400 |
| 2021/07/16 | 12,955.0 | 13,150.0 | 12,935.0 | 13,045.0 | 6,522.5 | 1,136,100 |
| 2021/07/15 | 13,300.0 | 13,375.0 | 12,995.0 | 13,045.0 | 6,522.5 | 1,223,400 |
| 2021/07/14 | 13,080.0 | 13,285.0 | 13,055.0 | 13,190.0 | 6,595.0 | 1,015,900 |
| 2021/07/13 | 13,100.0 | 13,290.0 | 13,075.0 | 13,190.0 | 6,595.0 | 1,217,100 |
| 2021/07/12 | 12,790.0 | 13,115.0 | 12,745.0 | 13,115.0 | 6,557.5 | 2,066,500 |
| 2021/07/09 | 12,695.0 | 12,695.0 | 12,255.0 | 12,560.0 | 6,280.0 | 2,446,300 |
| 2021/07/08 | 12,885.0 | 13,020.0 | 12,855.0 | 12,855.0 | 6,427.5 | 1,227,800 |
| 2021/07/07 | 12,735.0 | 12,980.0 | 12,690.0 | 12,900.0 | 6,450.0 | 1,146,000 |
| 2021/07/06 | 12,800.0 | 12,885.0 | 12,730.0 | 12,825.0 | 6,412.5 | 548,900 |
| 2021/07/05 | 12,770.0 | 12,895.0 | 12,755.0 | 12,860.0 | 6,430.0 | 711,900 |
| 2021/07/02 | 12,760.0 | 12,825.0 | 12,680.0 | 12,820.0 | 6,410.0 | 1,149,000 |
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。
