ストックスクリーナーアプリを入手
209.73
0.38%
0.79
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $213.9 | $207.2 | $6.72 | 813,058.0 | +0.38% |
| 2024-12-19 | $218.7 | $208.8 | $9.88 | 644,643.0 | -1.81% |
| 2024-12-18 | $226.5 | $212.3 | $14.14 | 515,799.0 | -5.01% |
| 2024-12-17 | $228.9 | $222.5 | $6.43 | 574,600.0 | -0.01% |
| 2024-12-16 | $228.1 | $223.2 | $4.91 | 646,027.0 | -1.07% |
| 2024-12-13 | $229.6 | $223.8 | $5.73 | 698,929.0 | -1.16% |
| 2024-12-12 | $244.9 | $224.9 | $20.01 | 1,043,140.0 | -8.19% |
| 2024-12-11 | $255.6 | $248.6 | $6.99 | 502,075.0 | -1.31% |
| 2024-12-10 | $256.2 | $249.6 | $6.63 | 260,485.0 | -1.00% |
| 2024-12-09 | $258.6 | $254.0 | $4.64 | 396,081.0 | +0.40% |
| 2024-12-06 | $257.1 | $253.3 | $3.71 | 205,933.0 | -0.07% |
| 2024-12-05 | $257.8 | $253.2 | $4.64 | 191,325.0 | -0.76% |
| 2024-12-04 | $259.1 | $255.6 | $3.51 | 162,476.0 | -0.74% |
| 2024-12-03 | $259.3 | $256.1 | $3.16 | 172,517.0 | -0.27% |
| 2024-12-02 | $260.9 | $257.3 | $3.57 | 175,860.0 | -0.71% |
| 2024-11-29 | $261.4 | $258.6 | $2.81 | 107,151.0 | +0.63% |
| 2024-11-27 | $261.7 | $257.6 | $4.05 | 408,184.0 | +0.24% |
| 2024-11-26 | $263.6 | $256.3 | $7.35 | 270,860.0 | -1.85% |
| 2024-11-25 | $266.9 | $259.8 | $7.11 | 387,705.0 | +0.90% |
| 2024-11-22 | $261.8 | $257.2 | $4.55 | 193,021.0 | +1.83% |
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。
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 | $207.2 | $53.73 | 7,816,006.0 | -19.64% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $245.4 | $230.9 | $14.46 | 5,235,133.0 | +0.52% |
| 2022-11 | $242.4 | $216.8 | $25.61 | 5,006,957.0 | +5.11% |
| 2022-10 | $227.4 | $205.2 | $22.24 | 4,220,839.0 | +6.00% |
| 2022-09 | $236.6 | $208.2 | $28.37 | 4,446,834.0 | -6.56% |
| 2022-08 | $247.1 | $226.2 | $20.93 | 4,874,434.0 | -1.65% |
| 2022-07 | $232.0 | $195.3 | $36.70 | 3,850,293.0 | +14.10% |
| 2022-06 | $223.5 | $194.9 | $28.60 | 4,708,516.0 | -7.09% |
| 2022-05 | $227.1 | $201.5 | $25.62 | 5,481,754.0 | +1.02% |
| 2022-04 | $229.7 | $213.7 | $16.04 | 3,680,033.0 | -5.02% |
| 2022-03 | $234.8 | $213.6 | $21.15 | 5,229,649.0 | +0.26% |
| 2022-02 | $237.6 | $214.9 | $22.71 | 19,119,254.0 | -2.60% |
| 2022-01 | $256.1 | $221.5 | $34.68 | 3,737,693.0 | -8.90% |
0.61%
大文字化:
|
ボリューム (24 時間):