5,579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) |
|---|---|---|---|---|---|---|
| 2021/10/13 | 6,000.0 | 6,060.0 | 5,990.0 | 6,010.0 | 1,202.0 | 630,100 |
| 2021/10/12 | 6,010.0 | 6,070.0 | 5,970.0 | 6,040.0 | 1,208.0 | 770,000 |
| 2021/10/11 | 6,020.0 | 6,120.0 | 5,970.0 | 6,070.0 | 1,214.0 | 961,600 |
| 2021/10/08 | 5,890.0 | 6,060.0 | 5,890.0 | 6,010.0 | 1,202.0 | 1,093,200 |
| 2021/10/07 | 5,890.0 | 5,950.0 | 5,810.0 | 5,830.0 | 1,166.0 | 1,044,700 |
| 2021/10/06 | 5,970.0 | 6,020.0 | 5,830.0 | 5,860.0 | 1,172.0 | 1,398,400 |
| 2021/10/05 | 6,020.0 | 6,030.0 | 5,780.0 | 5,870.0 | 1,174.0 | 1,287,300 |
| 2021/10/04 | 6,060.0 | 6,100.0 | 5,970.0 | 6,040.0 | 1,208.0 | 1,117,800 |
| 2021/10/01 | 6,030.0 | 6,060.0 | 5,960.0 | 5,970.0 | 1,194.0 | 886,200 |
| 2021/09/30 | 6,100.0 | 6,110.0 | 6,020.0 | 6,070.0 | 1,214.0 | 1,197,400 |
| 2021/09/29 | 6,010.0 | 6,080.0 | 5,970.0 | 6,050.0 | 1,210.0 | 1,441,400 |
| 2021/09/28 | 6,200.0 | 6,200.0 | 6,120.0 | 6,150.0 | 1,230.0 | 1,031,000 |
| 2021/09/27 | 6,270.0 | 6,340.0 | 6,250.0 | 6,280.0 | 1,256.0 | 747,000 |
| 2021/09/24 | 6,170.0 | 6,280.0 | 6,170.0 | 6,270.0 | 1,254.0 | 1,135,200 |
| 2021/09/22 | 6,220.0 | 6,220.0 | 6,080.0 | 6,080.0 | 1,216.0 | 1,083,200 |
| 2021/09/21 | 6,190.0 | 6,250.0 | 6,160.0 | 6,220.0 | 1,244.0 | 1,214,700 |
| 2021/09/17 | 6,470.0 | 6,470.0 | 6,340.0 | 6,390.0 | 1,278.0 | 2,310,300 |
| 2021/09/16 | 6,250.0 | 6,360.0 | 6,230.0 | 6,320.0 | 1,264.0 | 2,006,700 |
| 2021/09/15 | 6,180.0 | 6,250.0 | 6,170.0 | 6,220.0 | 1,244.0 | 1,175,400 |
| 2021/09/14 | 6,100.0 | 6,230.0 | 6,070.0 | 6,220.0 | 1,244.0 | 1,401,900 |
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。
