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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 16,365.0 | 16,475.0 | 16,290.0 | 16,410.0 | 4,102.5 | 1,013,700 |
| 2018/02/21 | 16,295.0 | 16,445.0 | 16,205.0 | 16,410.0 | 4,102.5 | 940,000 |
| 2018/02/20 | 16,355.0 | 16,425.0 | 16,095.0 | 16,255.0 | 4,063.7 | 1,078,300 |
| 2018/02/19 | 16,110.0 | 16,430.0 | 16,055.0 | 16,415.0 | 4,103.7 | 1,186,800 |
| 2018/02/16 | 16,500.0 | 16,520.0 | 15,920.0 | 15,935.0 | 3,983.7 | 2,634,200 |
| 2018/02/15 | 16,430.0 | 16,675.0 | 16,350.0 | 16,500.0 | 4,125.0 | 1,034,400 |
| 2018/02/14 | 16,635.0 | 16,740.0 | 16,075.0 | 16,255.0 | 4,063.7 | 1,118,100 |
| 2018/02/13 | 16,900.0 | 16,960.0 | 16,595.0 | 16,665.0 | 4,166.2 | 1,509,200 |
| 2018/02/09 | 15,980.0 | 16,460.0 | 15,975.0 | 16,460.0 | 4,115.0 | 1,551,000 |
| 2018/02/08 | 16,450.0 | 16,845.0 | 16,420.0 | 16,600.0 | 4,150.0 | 1,450,200 |
| 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 |
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。
