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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 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 |
| 2021/04/22 | 13,720.0 | 13,970.0 | 13,630.0 | 13,970.0 | 6,985.0 | 1,932,900 |
| 2021/04/21 | 13,355.0 | 13,550.0 | 13,315.0 | 13,370.0 | 6,685.0 | 1,547,900 |
| 2021/04/20 | 13,875.0 | 13,900.0 | 13,585.0 | 13,630.0 | 6,815.0 | 1,726,500 |
| 2021/04/19 | 13,930.0 | 14,135.0 | 13,885.0 | 14,010.0 | 7,005.0 | 1,325,300 |
| 2021/04/16 | 13,830.0 | 14,015.0 | 13,815.0 | 13,955.0 | 6,977.5 | 1,441,900 |
| 2021/04/15 | 13,580.0 | 13,790.0 | 13,520.0 | 13,790.0 | 6,895.0 | 1,998,700 |
| 2021/04/14 | 13,615.0 | 13,750.0 | 13,575.0 | 13,620.0 | 6,810.0 | 2,245,700 |
| 2021/04/13 | 13,900.0 | 13,940.0 | 13,760.0 | 13,815.0 | 6,907.5 | 1,039,500 |
| 2021/04/12 | 14,175.0 | 14,225.0 | 13,940.0 | 13,990.0 | 6,995.0 | 1,032,900 |
| 2021/04/09 | 14,120.0 | 14,335.0 | 14,045.0 | 14,180.0 | 7,090.0 | 1,561,300 |
| 2021/04/08 | 13,965.0 | 14,075.0 | 13,790.0 | 14,055.0 | 7,027.5 | 1,223,500 |
| 2021/04/07 | 13,760.0 | 13,950.0 | 13,705.0 | 13,940.0 | 6,970.0 | 1,133,000 |
| 2021/04/06 | 13,995.0 | 13,995.0 | 13,690.0 | 13,800.0 | 6,900.0 | 1,530,500 |
| 2021/04/05 | 14,180.0 | 14,235.0 | 13,955.0 | 14,015.0 | 7,007.5 | 1,493,700 |
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。
