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) |
|---|---|---|---|---|---|---|
| 2018/07/12 | 16,680.0 | 16,680.0 | 16,410.0 | 16,585.0 | 4,146.2 | 579,700 |
| 2018/07/11 | 16,560.0 | 16,730.0 | 16,380.0 | 16,655.0 | 4,163.7 | 549,300 |
| 2018/07/10 | 16,590.0 | 16,950.0 | 16,540.0 | 16,720.0 | 4,180.0 | 780,800 |
| 2018/07/09 | 16,300.0 | 16,495.0 | 16,260.0 | 16,490.0 | 4,122.5 | 518,200 |
| 2018/07/06 | 16,080.0 | 16,340.0 | 16,025.0 | 16,265.0 | 4,066.2 | 705,800 |
| 2018/07/05 | 16,260.0 | 16,285.0 | 15,835.0 | 15,865.0 | 3,966.2 | 845,100 |
| 2018/07/04 | 16,500.0 | 16,500.0 | 16,130.0 | 16,235.0 | 4,058.7 | 557,600 |
| 2018/07/03 | 16,485.0 | 16,670.0 | 16,310.0 | 16,475.0 | 4,118.7 | 604,600 |
| 2018/07/02 | 16,615.0 | 16,795.0 | 16,390.0 | 16,405.0 | 4,101.2 | 609,000 |
| 2018/06/29 | 16,700.0 | 16,765.0 | 16,440.0 | 16,625.0 | 4,156.2 | 623,900 |
| 2018/06/28 | 16,515.0 | 16,695.0 | 16,415.0 | 16,645.0 | 4,161.2 | 707,600 |
| 2018/06/27 | 16,400.0 | 16,895.0 | 16,400.0 | 16,665.0 | 4,166.2 | 983,800 |
| 2018/06/26 | 16,360.0 | 16,415.0 | 16,190.0 | 16,335.0 | 4,083.7 | 928,100 |
| 2018/06/25 | 16,935.0 | 16,935.0 | 16,595.0 | 16,605.0 | 4,151.2 | 586,400 |
| 2018/06/22 | 16,755.0 | 16,985.0 | 16,705.0 | 16,935.0 | 4,233.7 | 800,400 |
| 2018/06/21 | 16,955.0 | 17,095.0 | 16,695.0 | 16,890.0 | 4,222.5 | 861,300 |
| 2018/06/20 | 17,135.0 | 17,215.0 | 16,655.0 | 16,960.0 | 4,240.0 | 1,073,800 |
| 2018/06/19 | 17,250.0 | 17,550.0 | 17,060.0 | 17,070.0 | 4,267.5 | 762,900 |
| 2018/06/18 | 17,370.0 | 17,470.0 | 17,200.0 | 17,290.0 | 4,322.5 | 646,100 |
| 2018/06/15 | 17,395.0 | 17,550.0 | 17,260.0 | 17,370.0 | 4,342.5 | 1,620,800 |
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。
