3,006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) |
|---|---|---|---|---|---|---|
| 2020/12/04 | 13,000.0 | 13,130.0 | 12,800.0 | 13,080.0 | 6,540.0 | 1,895,900 |
| 2020/12/03 | 12,795.0 | 13,100.0 | 12,690.0 | 12,985.0 | 6,492.5 | 2,777,700 |
| 2020/12/02 | 13,315.0 | 13,390.0 | 12,930.0 | 13,095.0 | 6,547.5 | 3,236,200 |
| 2020/12/01 | 13,210.0 | 13,485.0 | 13,085.0 | 13,260.0 | 6,630.0 | 2,743,000 |
| 2020/11/30 | 13,500.0 | 13,585.0 | 13,160.0 | 13,305.0 | 6,652.5 | 4,721,800 |
| 2020/11/27 | 12,910.0 | 13,250.0 | 12,780.0 | 13,175.0 | 6,587.5 | 4,063,300 |
| 2020/11/26 | 12,275.0 | 12,680.0 | 12,250.0 | 12,650.0 | 6,325.0 | 2,885,000 |
| 2020/11/25 | 12,100.0 | 12,375.0 | 11,940.0 | 12,065.0 | 6,032.5 | 2,679,400 |
| 2020/11/24 | 11,800.0 | 11,990.0 | 11,720.0 | 11,930.0 | 5,965.0 | 2,434,400 |
| 2020/11/20 | 11,400.0 | 11,510.0 | 11,360.0 | 11,460.0 | 5,730.0 | 1,522,700 |
| 2020/11/19 | 11,450.0 | 11,460.0 | 11,110.0 | 11,350.0 | 5,675.0 | 2,412,200 |
| 2020/11/18 | 11,570.0 | 11,600.0 | 11,410.0 | 11,430.0 | 5,715.0 | 1,750,000 |
| 2020/11/17 | 11,745.0 | 11,750.0 | 11,575.0 | 11,720.0 | 5,860.0 | 1,596,100 |
| 2020/11/16 | 11,460.0 | 11,715.0 | 11,380.0 | 11,670.0 | 5,835.0 | 1,896,600 |
| 2020/11/13 | 11,505.0 | 11,505.0 | 11,240.0 | 11,355.0 | 5,677.5 | 2,371,200 |
| 2020/11/12 | 11,750.0 | 11,750.0 | 11,560.0 | 11,650.0 | 5,825.0 | 1,875,100 |
| 2020/11/11 | 11,370.0 | 11,750.0 | 11,355.0 | 11,695.0 | 5,847.5 | 2,256,300 |
| 2020/11/10 | 11,680.0 | 11,765.0 | 11,200.0 | 11,225.0 | 5,612.5 | 2,815,000 |
| 2020/11/09 | 11,270.0 | 11,545.0 | 11,190.0 | 11,450.0 | 5,725.0 | 2,010,300 |
| 2020/11/06 | 11,100.0 | 11,280.0 | 11,055.0 | 11,120.0 | 5,560.0 | 1,736,800 |
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。
