5,595円
ＮＥＣ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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 6,680.0 | 6,800.0 | 6,670.0 | 6,800.0 | 1,360.0 | 1,736,500 |
| 2023/06/01 | 6,500.0 | 6,650.0 | 6,490.0 | 6,650.0 | 1,330.0 | 1,429,200 |
| 2023/05/31 | 6,480.0 | 6,550.0 | 6,430.0 | 6,550.0 | 1,310.0 | 5,296,900 |
| 2023/05/30 | 6,410.0 | 6,490.0 | 6,390.0 | 6,480.0 | 1,296.0 | 729,200 |
| 2023/05/29 | 6,510.0 | 6,510.0 | 6,430.0 | 6,440.0 | 1,288.0 | 1,215,800 |
| 2023/05/26 | 6,380.0 | 6,500.0 | 6,360.0 | 6,470.0 | 1,294.0 | 1,053,800 |
| 2023/05/25 | 6,450.0 | 6,480.0 | 6,390.0 | 6,400.0 | 1,280.0 | 1,085,600 |
| 2023/05/24 | 6,460.0 | 6,490.0 | 6,410.0 | 6,470.0 | 1,294.0 | 1,126,800 |
| 2023/05/23 | 6,410.0 | 6,490.0 | 6,370.0 | 6,440.0 | 1,288.0 | 1,861,900 |
| 2023/05/22 | 6,310.0 | 6,340.0 | 6,240.0 | 6,340.0 | 1,268.0 | 1,419,800 |
| 2023/05/19 | 6,360.0 | 6,390.0 | 6,310.0 | 6,330.0 | 1,266.0 | 1,156,400 |
| 2023/05/18 | 6,390.0 | 6,480.0 | 6,390.0 | 6,410.0 | 1,282.0 | 1,702,600 |
| 2023/05/17 | 6,280.0 | 6,340.0 | 6,270.0 | 6,320.0 | 1,264.0 | 1,086,100 |
| 2023/05/16 | 6,200.0 | 6,290.0 | 6,180.0 | 6,290.0 | 1,258.0 | 1,376,600 |
| 2023/05/15 | 6,190.0 | 6,230.0 | 6,150.0 | 6,190.0 | 1,238.0 | 982,300 |
| 2023/05/12 | 6,210.0 | 6,240.0 | 6,150.0 | 6,190.0 | 1,238.0 | 1,240,200 |
| 2023/05/11 | 6,190.0 | 6,230.0 | 6,150.0 | 6,180.0 | 1,236.0 | 1,498,500 |
| 2023/05/10 | 6,050.0 | 6,160.0 | 6,030.0 | 6,130.0 | 1,226.0 | 1,665,100 |
| 2023/05/09 | 5,940.0 | 6,040.0 | 5,920.0 | 6,010.0 | 1,202.0 | 1,714,700 |
| 2023/05/08 | 5,960.0 | 5,960.0 | 5,890.0 | 5,950.0 | 1,190.0 | 1,936,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮＥＣの取引履歴を振り返りませんか？
ＮＥＣ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。
