ストックスクリーナーアプリを入手
335.62
0.58%
1.69
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 |
|---|---|---|---|---|---|
| 2026-08-25 | $336.0 | $332.4 | $3.56 | 118,367.0 | +0.52% |
| 2026-08-24 | $335.2 | $330.4 | $4.75 | 439,627.0 | +0.51% |
| 2026-08-21 | $338.5 | $328.9 | $9.68 | 700,269.0 | -0.73% |
| 2026-08-20 | $336.7 | $308.4 | $28.27 | 1,221,030.0 | +8.00% |
| 2026-08-19 | $311.0 | $302.9 | $8.08 | 608,594.0 | +1.88% |
| 2026-08-18 | $309.4 | $304.2 | $5.25 | 520,507.0 | -1.81% |
| 2026-08-17 | $311.5 | $307.0 | $4.45 | 412,208.0 | +0.36% |
| 2026-08-14 | $311.5 | $307.4 | $4.10 | 359,221.0 | -0.41% |
| 2026-08-13 | $312.1 | $307.0 | $5.18 | 234,688.0 | -0.41% |
| 2026-08-12 | $314.6 | $309.4 | $5.15 | 332,815.0 | -0.03% |
| 2026-08-11 | $312.9 | $309.1 | $3.83 | 268,307.0 | +0.87% |
| 2026-08-10 | $310.4 | $307.1 | $3.34 | 222,895.0 | -0.46% |
| 2026-08-07 | $311.4 | $307.7 | $3.71 | 228,039.0 | +0.37% |
| 2026-08-06 | $315.7 | $308.4 | $7.28 | 275,482.0 | -0.54% |
| 2026-08-05 | $313.8 | $308.5 | $5.33 | 272,094.0 | +0.32% |
| 2026-08-04 | $310.6 | $300.9 | $9.69 | 353,867.0 | +2.33% |
| 2026-08-03 | $303.6 | $298.6 | $4.93 | 301,415.0 | +1.63% |
| 2026-07-31 | $299.0 | $293.0 | $5.99 | 294,442.0 | +0.86% |
| 2026-07-30 | $298.8 | $293.1 | $5.72 | 238,012.0 | +0.08% |
| 2026-07-29 | $301.6 | $294.4 | $7.17 | 480,867.0 | -2.53% |
| 2026-07-28 | $303.5 | $296.6 | $6.85 | 320,630.0 | +1.77% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $338.5 | $298.6 | $39.90 | 6,869,425.0 | +12.72% |
| 2026-07 | $303.5 | $280.4 | $23.11 | 7,358,768.0 | -1.30% |
| 2026-06 | $307.7 | $278.4 | $29.38 | 8,983,581.0 | +5.00% |
| 2026-05 | $296.9 | $270.3 | $26.60 | 8,287,486.0 | -0.39% |
| 2026-04 | $288.9 | $260.1 | $28.84 | 6,890,589.0 | +8.42% |
| 2026-03 | $293.6 | $253.8 | $39.76 | 7,087,718.0 | -9.33% |
| 2026-02 | $305.3 | $273.6 | $31.73 | 9,360,974.0 | +6.89% |
| 2026-01 | $275.4 | $239.2 | $36.18 | 8,261,361.0 | +14.18% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $251.5 | $231.4 | $20.08 | 11,540,370.0 | +2.65% |
| 2025-11 | $240.2 | $223.3 | $16.89 | 5,757,152.0 | +2.46% |
| 2025-10 | $240.5 | $225.0 | $15.46 | 6,357,444.0 | +2.20% |
| 2025-09 | $231.0 | $220.1 | $10.94 | 6,034,686.0 | +0.83% |
| 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% |
0.20%
0.42%
大文字化:
|
ボリューム (24 時間):