ストックスクリーナーアプリを入手
226.22
2.06%
4.6979
Nordson Corp (NDSN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-26 | $226.4 | $222.1 | $4.27 | 89,077.0 | +2.15% |
| 2025-09-25 | $222.9 | $220.5 | $2.40 | 250,656.0 | -0.72% |
| 2025-09-24 | $226.0 | $223.0 | $3.08 | 239,223.0 | -0.76% |
| 2025-09-23 | $228.1 | $224.2 | $3.88 | 203,058.0 | -0.22% |
| 2025-09-22 | $226.6 | $223.1 | $3.55 | 226,826.0 | +0.12% |
| 2025-09-19 | $228.2 | $224.7 | $3.48 | 603,091.0 | -1.12% |
| 2025-09-18 | $228.3 | $223.9 | $4.44 | 281,484.0 | +1.78% |
| 2025-09-17 | $231.0 | $223.2 | $7.76 | 341,310.0 | -1.10% |
| 2025-09-16 | $227.7 | $225.2 | $2.47 | 306,173.0 | +0.09% |
| 2025-09-15 | $226.8 | $223.0 | $3.80 | 406,489.0 | +1.23% |
| 2025-09-12 | $227.0 | $222.8 | $4.21 | 195,866.0 | -2.11% |
| 2025-09-11 | $228.2 | $221.5 | $6.69 | 393,794.0 | +1.90% |
| 2025-09-10 | $224.0 | $221.4 | $2.59 | 244,110.0 | +0.72% |
| 2025-09-09 | $225.2 | $221.1 | $4.07 | 211,829.0 | -1.78% |
| 2025-09-08 | $227.1 | $222.1 | $4.98 | 401,728.0 | +0.49% |
| 2025-09-05 | $229.0 | $223.7 | $5.33 | 255,814.0 | -0.43% |
| 2025-09-04 | $226.1 | $220.3 | $5.70 | 206,818.0 | +1.82% |
| 2025-09-03 | $222.9 | $220.4 | $2.52 | 267,402.0 | -0.33% |
| 2025-09-02 | $223.4 | $220.1 | $3.37 | 261,189.0 | -1.06% |
| 2025-08-29 | $226.6 | $224.1 | $2.46 | 282,203.0 | +0.19% |
| 2025-08-28 | $227.2 | $223.2 | $3.98 | 214,699.0 | -0.44% |
| 2025-08-27 | $227.7 | $224.1 | $3.59 | 245,922.0 | -0.30% |
Nordson Corp (NDSN) 株の年ごとの株価履歴
この詳細な分析では、Nordson Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNDSN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nordson Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のNordson Corp (NDSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $231.0 | $220.1 | $10.94 | 5,385,937.0 | +0.53% |
| 2025-08 | $235.7 | $207.1 | $28.63 | 8,219,433.0 | +5.08% |
| 2025-07 | $226.1 | $210.4 | $15.71 | 6,763,310.0 | -0.07% |
| 2025-06 | $223.9 | $207.0 | $16.95 | 10,059,681.0 | +1.12% |
| 2025-05 | $218.0 | $187.2 | $30.76 | 7,703,464.0 | +11.83% |
| 2025-04 | $203.7 | $165.0 | $38.68 | 9,378,335.0 | -6.02% |
| 2025-03 | $216.5 | $197.0 | $19.48 | 6,403,204.0 | -4.08% |
| 2025-02 | $221.6 | $207.4 | $14.21 | 6,149,786.0 | -4.51% |
| 2025-01 | $224.5 | $196.8 | $27.69 | 7,155,868.0 | +5.25% |
2024年のNordson Corp (NDSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $260.9 | $206.8 | $54.08 | 8,770,178.0 | -19.99% |
| 2024-11 | $266.9 | $245.2 | $21.61 | 4,422,569.0 | +5.28% |
| 2024-10 | $262.6 | $246.1 | $16.49 | 4,306,288.0 | -5.61% |
| 2024-09 | $265.9 | $241.6 | $24.25 | 3,311,716.0 | +2.37% |
| 2024-08 | $262.2 | $232.1 | $30.07 | 6,270,438.0 | +2.49% |
| 2024-07 | $252.8 | $224.0 | $28.83 | 5,057,487.0 | +7.93% |
| 2024-06 | $235.7 | $222.2 | $13.55 | 4,648,243.0 | -1.18% |
| 2024-05 | $279.4 | $229.3 | $50.06 | 6,793,646.0 | -9.09% |
| 2024-04 | $278.0 | $255.8 | $22.22 | 4,055,844.0 | -5.96% |
| 2024-03 | $276.1 | $260.9 | $15.20 | 4,143,465.0 | +3.35% |
| 2024-02 | $275.7 | $250.2 | $25.49 | 4,628,680.0 | +5.53% |
| 2024-01 | $263.6 | $247.5 | $16.02 | 4,478,763.0 | -4.71% |
2023年のNordson Corp (NDSN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $266.0 | $235.2 | $30.76 | 5,224,907.0 | +12.25% |
| 2023-11 | $236.5 | $208.9 | $27.62 | 3,349,795.0 | +10.70% |
| 2023-10 | $230.4 | $210.1 | $20.30 | 4,357,565.0 | -4.74% |
| 2023-09 | $246.9 | $215.8 | $31.10 | 4,687,857.0 | -8.59% |
| 2023-08 | $253.4 | $226.6 | $26.83 | 4,708,458.0 | -2.97% |
| 2023-07 | $251.8 | $239.7 | $12.11 | 3,844,790.0 | +1.38% |
| 2023-06 | $250.0 | $217.6 | $32.45 | 5,032,254.0 | +13.88% |
| 2023-05 | $221.8 | $208.9 | $12.90 | 5,753,948.0 | +0.75% |
| 2023-04 | $222.2 | $208.8 | $13.40 | 3,775,501.0 | -2.68% |
| 2023-03 | $225.2 | $202.6 | $22.59 | 5,397,775.0 | +1.19% |
| 2023-02 | $251.3 | $210.4 | $40.89 | 5,136,735.0 | -9.72% |
| 2023-01 | $246.6 | $227.8 | $18.79 | 6,712,773.0 | +2.35% |
0.78%
0.15%
大文字化:
|
ボリューム (24 時間):