7,182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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 6,770.0 | 6,789.0 | 6,660.0 | 6,772.0 | 6,772.0 | 2,549,100 |
| 2024/04/17 | 6,930.0 | 6,930.0 | 6,715.0 | 6,741.0 | 6,741.0 | 4,991,100 |
| 2024/04/16 | 6,451.0 | 6,790.0 | 6,426.0 | 6,787.0 | 6,787.0 | 11,021,100 |
| 2024/04/15 | 6,284.0 | 6,358.0 | 6,254.0 | 6,351.0 | 6,351.0 | 2,045,500 |
| 2024/04/12 | 6,324.0 | 6,455.0 | 6,291.0 | 6,381.0 | 6,381.0 | 3,484,200 |
| 2024/04/11 | 6,188.0 | 6,216.0 | 6,123.0 | 6,216.0 | 6,216.0 | 1,779,000 |
| 2024/04/10 | 6,160.0 | 6,242.0 | 6,128.0 | 6,232.0 | 6,232.0 | 1,662,400 |
| 2024/04/09 | 6,062.0 | 6,157.0 | 6,057.0 | 6,157.0 | 6,157.0 | 1,463,300 |
| 2024/04/08 | 6,117.0 | 6,149.0 | 6,060.0 | 6,115.0 | 6,115.0 | 1,320,200 |
| 2024/04/05 | 6,113.0 | 6,144.0 | 6,025.0 | 6,061.0 | 6,061.0 | 1,852,300 |
| 2024/04/04 | 6,233.0 | 6,317.0 | 6,140.0 | 6,169.0 | 6,169.0 | 2,608,100 |
| 2024/04/03 | 6,273.0 | 6,273.0 | 6,085.0 | 6,119.0 | 6,119.0 | 2,769,100 |
| 2024/04/02 | 6,175.0 | 6,322.0 | 6,156.0 | 6,273.0 | 6,273.0 | 2,755,700 |
| 2024/04/01 | 6,150.0 | 6,248.0 | 6,137.0 | 6,183.0 | 6,183.0 | 2,054,800 |
| 2024/03/29 | 6,239.0 | 6,252.0 | 6,118.0 | 6,130.0 | 6,130.0 | 2,300,400 |
| 2024/03/28 | 6,135.0 | 6,292.0 | 6,115.0 | 6,224.0 | 6,224.0 | 2,513,000 |
| 2024/03/27 | 6,325.0 | 6,328.0 | 6,191.0 | 6,203.0 | 6,203.0 | 3,591,500 |
| 2024/03/26 | 6,339.0 | 6,389.0 | 6,259.0 | 6,327.0 | 6,327.0 | 2,365,200 |
| 2024/03/25 | 6,360.0 | 6,438.0 | 6,339.0 | 6,339.0 | 6,339.0 | 2,969,900 |
| 2024/03/22 | 6,500.0 | 6,535.0 | 6,390.0 | 6,404.0 | 6,404.0 | 4,292,600 |
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。
