ストックスクリーナーアプリを入手
238.61
0.91%
2.20
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 |
|---|---|---|---|---|---|
| 2025-11-12 | $239.4 | $235.1 | $4.39 | 112,978.0 | +0.93% |
| 2025-11-11 | $236.5 | $234.1 | $2.47 | 208,239.0 | +0.70% |
| 2025-11-10 | $235.0 | $230.2 | $4.83 | 218,227.0 | +0.93% |
| 2025-11-07 | $233.5 | $228.8 | $4.67 | 249,135.0 | +0.88% |
| 2025-11-06 | $237.1 | $230.3 | $6.80 | 300,963.0 | -1.17% |
| 2025-11-05 | $234.6 | $227.9 | $6.67 | 315,100.0 | +1.29% |
| 2025-11-04 | $230.9 | $227.5 | $3.40 | 282,748.0 | +0.29% |
| 2025-11-03 | $231.2 | $228.1 | $3.04 | 294,043.0 | -0.99% |
| 2025-10-31 | $233.5 | $229.8 | $3.76 | 517,003.0 | +0.07% |
| 2025-10-30 | $236.8 | $231.4 | $5.43 | 360,275.0 | -0.60% |
| 2025-10-29 | $237.4 | $232.0 | $5.34 | 373,464.0 | -0.91% |
| 2025-10-28 | $238.2 | $233.8 | $4.37 | 264,128.0 | -1.27% |
| 2025-10-27 | $238.9 | $236.1 | $2.87 | 307,186.0 | +1.04% |
| 2025-10-24 | $238.2 | $235.8 | $2.48 | 204,283.0 | -0.02% |
| 2025-10-23 | $237.1 | $234.3 | $2.73 | 226,171.0 | +0.77% |
| 2025-10-22 | $238.0 | $233.7 | $4.30 | 258,573.0 | -1.51% |
| 2025-10-21 | $240.5 | $233.4 | $7.07 | 200,482.0 | +0.88% |
| 2025-10-20 | $236.9 | $234.0 | $2.95 | 185,812.0 | +0.99% |
| 2025-10-17 | $233.5 | $230.6 | $2.93 | 317,834.0 | +0.58% |
| 2025-10-16 | $234.4 | $231.1 | $3.25 | 276,846.0 | +0.06% |
| 2025-10-15 | $235.8 | $229.0 | $6.77 | 212,373.0 | -0.65% |
| 2025-10-14 | $234.9 | $225.3 | $9.61 | 228,415.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $239.4 | $227.5 | $11.92 | 1,981,433.0 | +2.88% |
| 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% |
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% |
0.86%
大文字化:
|
ボリューム (24 時間):