3,080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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 16,950.0 | 16,970.0 | 16,210.0 | 16,215.0 | 4,053.7 | 1,693,100 |
| 2018/02/06 | 15,945.0 | 16,495.0 | 15,665.0 | 16,150.0 | 4,037.5 | 2,637,800 |
| 2018/02/05 | 16,800.0 | 17,195.0 | 16,800.0 | 16,960.0 | 4,240.0 | 1,593,000 |
| 2018/02/02 | 17,425.0 | 17,525.0 | 17,285.0 | 17,385.0 | 4,346.2 | 854,600 |
| 2018/02/01 | 17,600.0 | 17,610.0 | 17,265.0 | 17,475.0 | 4,368.7 | 1,769,100 |
| 2018/01/31 | 17,650.0 | 17,895.0 | 17,445.0 | 17,450.0 | 4,362.5 | 1,954,300 |
| 2018/01/30 | 18,500.0 | 18,505.0 | 17,880.0 | 18,025.0 | 4,506.2 | 1,409,000 |
| 2018/01/29 | 18,400.0 | 18,495.0 | 18,250.0 | 18,370.0 | 4,592.5 | 1,181,100 |
| 2018/01/26 | 18,235.0 | 18,395.0 | 18,105.0 | 18,190.0 | 4,547.5 | 1,524,500 |
| 2018/01/25 | 17,500.0 | 18,525.0 | 17,435.0 | 18,035.0 | 4,508.7 | 3,239,000 |
| 2018/01/24 | 17,970.0 | 18,060.0 | 17,535.0 | 17,730.0 | 4,432.5 | 2,134,700 |
| 2018/01/23 | 18,000.0 | 18,240.0 | 17,880.0 | 18,210.0 | 4,552.5 | 1,210,900 |
| 2018/01/22 | 17,900.0 | 17,905.0 | 17,730.0 | 17,825.0 | 4,456.2 | 827,400 |
| 2018/01/19 | 17,935.0 | 17,940.0 | 17,760.0 | 17,930.0 | 4,482.5 | 857,200 |
| 2018/01/18 | 17,900.0 | 18,045.0 | 17,780.0 | 17,800.0 | 4,450.0 | 1,653,400 |
| 2018/01/17 | 17,400.0 | 17,540.0 | 17,255.0 | 17,520.0 | 4,380.0 | 938,300 |
| 2018/01/16 | 17,100.0 | 17,440.0 | 17,070.0 | 17,440.0 | 4,360.0 | 940,900 |
| 2018/01/15 | 17,015.0 | 17,195.0 | 16,970.0 | 17,020.0 | 4,255.0 | 808,300 |
| 2018/01/12 | 16,695.0 | 16,890.0 | 16,650.0 | 16,845.0 | 4,211.2 | 778,400 |
| 2018/01/11 | 16,690.0 | 16,805.0 | 16,570.0 | 16,730.0 | 4,182.5 | 758,400 |
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。
