5,578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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 5,610.0 | 5,640.0 | 5,570.0 | 5,600.0 | 1,120.0 | 825,100 |
| 2021/08/13 | 5,710.0 | 5,710.0 | 5,620.0 | 5,620.0 | 1,124.0 | 556,400 |
| 2021/08/12 | 5,700.0 | 5,730.0 | 5,660.0 | 5,680.0 | 1,136.0 | 613,300 |
| 2021/08/11 | 5,680.0 | 5,720.0 | 5,660.0 | 5,700.0 | 1,140.0 | 794,800 |
| 2021/08/10 | 5,740.0 | 5,790.0 | 5,680.0 | 5,680.0 | 1,136.0 | 812,600 |
| 2021/08/06 | 5,690.0 | 5,720.0 | 5,670.0 | 5,720.0 | 1,144.0 | 536,400 |
| 2021/08/05 | 5,700.0 | 5,780.0 | 5,660.0 | 5,740.0 | 1,148.0 | 651,700 |
| 2021/08/04 | 5,690.0 | 5,720.0 | 5,630.0 | 5,710.0 | 1,142.0 | 719,500 |
| 2021/08/03 | 5,700.0 | 5,780.0 | 5,660.0 | 5,750.0 | 1,150.0 | 1,048,200 |
| 2021/08/02 | 5,690.0 | 5,880.0 | 5,680.0 | 5,760.0 | 1,152.0 | 1,944,300 |
| 2021/07/30 | 5,730.0 | 5,750.0 | 5,540.0 | 5,540.0 | 1,108.0 | 1,765,700 |
| 2021/07/29 | 5,670.0 | 5,800.0 | 5,670.0 | 5,790.0 | 1,158.0 | 925,300 |
| 2021/07/28 | 5,670.0 | 5,740.0 | 5,660.0 | 5,660.0 | 1,132.0 | 744,500 |
| 2021/07/27 | 5,770.0 | 5,770.0 | 5,710.0 | 5,710.0 | 1,142.0 | 719,100 |
| 2021/07/26 | 5,660.0 | 5,710.0 | 5,610.0 | 5,670.0 | 1,134.0 | 1,136,000 |
| 2021/07/21 | 5,690.0 | 5,750.0 | 5,650.0 | 5,670.0 | 1,134.0 | 1,282,400 |
| 2021/07/20 | 5,520.0 | 5,600.0 | 5,510.0 | 5,550.0 | 1,110.0 | 1,065,300 |
| 2021/07/19 | 5,590.0 | 5,660.0 | 5,590.0 | 5,610.0 | 1,122.0 | 1,099,700 |
| 2021/07/16 | 5,690.0 | 5,710.0 | 5,640.0 | 5,660.0 | 1,132.0 | 1,088,800 |
| 2021/07/15 | 5,810.0 | 5,820.0 | 5,680.0 | 5,700.0 | 1,140.0 | 1,240,300 |
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。
