3,035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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/06/14 | 17,610.0 | 17,625.0 | 17,205.0 | 17,205.0 | 4,301.2 | 1,033,000 |
| 2018/06/13 | 17,550.0 | 17,640.0 | 17,505.0 | 17,610.0 | 4,402.5 | 1,094,000 |
| 2018/06/12 | 17,250.0 | 17,525.0 | 17,210.0 | 17,465.0 | 4,366.2 | 1,574,900 |
| 2018/06/11 | 17,060.0 | 17,090.0 | 16,920.0 | 16,940.0 | 4,235.0 | 514,000 |
| 2018/06/08 | 16,955.0 | 17,190.0 | 16,950.0 | 17,080.0 | 4,270.0 | 830,100 |
| 2018/06/07 | 17,100.0 | 17,145.0 | 16,860.0 | 17,040.0 | 4,260.0 | 869,200 |
| 2018/06/06 | 17,195.0 | 17,200.0 | 16,955.0 | 17,000.0 | 4,250.0 | 718,000 |
| 2018/06/05 | 17,295.0 | 17,310.0 | 17,030.0 | 17,100.0 | 4,275.0 | 704,100 |
| 2018/06/04 | 17,360.0 | 17,370.0 | 17,205.0 | 17,215.0 | 4,303.7 | 509,300 |
| 2018/06/01 | 16,870.0 | 17,270.0 | 16,805.0 | 17,210.0 | 4,302.5 | 763,400 |
| 2018/05/31 | 16,930.0 | 16,970.0 | 16,790.0 | 16,885.0 | 4,221.2 | 1,723,800 |
| 2018/05/30 | 16,750.0 | 16,815.0 | 16,655.0 | 16,700.0 | 4,175.0 | 794,800 |
| 2018/05/29 | 17,300.0 | 17,300.0 | 17,040.0 | 17,130.0 | 4,282.5 | 469,600 |
| 2018/05/28 | 17,180.0 | 17,355.0 | 17,145.0 | 17,300.0 | 4,325.0 | 514,300 |
| 2018/05/25 | 17,025.0 | 17,185.0 | 16,990.0 | 17,100.0 | 4,275.0 | 497,800 |
| 2018/05/24 | 17,210.0 | 17,270.0 | 17,015.0 | 17,070.0 | 4,267.5 | 639,900 |
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。
