3,130円
ＮＯＫ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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 1,433.0 | 1,450.0 | 1,428.0 | 1,443.0 | 1,443.0 | 425,000 |
| 2021/04/21 | 1,411.0 | 1,413.0 | 1,383.0 | 1,396.0 | 1,396.0 | 544,900 |
| 2021/04/20 | 1,494.0 | 1,494.0 | 1,442.0 | 1,447.0 | 1,447.0 | 585,600 |
| 2021/04/19 | 1,481.0 | 1,489.0 | 1,471.0 | 1,482.0 | 1,482.0 | 290,300 |
| 2021/04/16 | 1,471.0 | 1,476.0 | 1,459.0 | 1,471.0 | 1,471.0 | 361,800 |
| 2021/04/15 | 1,472.0 | 1,489.0 | 1,469.0 | 1,478.0 | 1,478.0 | 295,800 |
| 2021/04/14 | 1,465.0 | 1,475.0 | 1,442.0 | 1,465.0 | 1,465.0 | 299,500 |
| 2021/04/13 | 1,467.0 | 1,493.0 | 1,466.0 | 1,485.0 | 1,485.0 | 430,000 |
| 2021/04/12 | 1,459.0 | 1,477.0 | 1,454.0 | 1,466.0 | 1,466.0 | 471,100 |
| 2021/04/09 | 1,461.0 | 1,482.0 | 1,443.0 | 1,447.0 | 1,447.0 | 608,500 |
| 2021/04/08 | 1,448.0 | 1,458.0 | 1,436.0 | 1,453.0 | 1,453.0 | 540,000 |
| 2021/04/07 | 1,435.0 | 1,474.0 | 1,435.0 | 1,459.0 | 1,459.0 | 558,100 |
| 2021/04/06 | 1,447.0 | 1,453.0 | 1,412.0 | 1,428.0 | 1,428.0 | 570,100 |
| 2021/04/05 | 1,471.0 | 1,478.0 | 1,444.0 | 1,471.0 | 1,471.0 | 371,500 |
| 2021/04/02 | 1,448.0 | 1,472.0 | 1,441.0 | 1,471.0 | 1,471.0 | 439,800 |
| 2021/04/01 | 1,504.0 | 1,509.0 | 1,457.0 | 1,463.0 | 1,463.0 | 403,900 |
| 2021/03/31 | 1,522.0 | 1,538.0 | 1,486.0 | 1,501.0 | 1,501.0 | 606,500 |
| 2021/03/30 | 1,512.0 | 1,540.0 | 1,492.0 | 1,539.0 | 1,539.0 | 510,300 |
| 2021/03/29 | 1,548.0 | 1,560.0 | 1,501.0 | 1,523.0 | 1,523.0 | 718,100 |
| 2021/03/26 | 1,562.0 | 1,581.0 | 1,545.0 | 1,554.0 | 1,554.0 | 658,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮＯＫの取引履歴を振り返りませんか？
ＮＯＫ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。
