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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 5,720.0 | 5,810.0 | 5,690.0 | 5,780.0 | 1,156.0 | 753,300 |
| 2021/07/13 | 5,730.0 | 5,790.0 | 5,710.0 | 5,760.0 | 1,152.0 | 1,250,000 |
| 2021/07/12 | 5,690.0 | 5,710.0 | 5,610.0 | 5,660.0 | 1,132.0 | 1,021,100 |
| 2021/07/09 | 5,520.0 | 5,630.0 | 5,510.0 | 5,610.0 | 1,122.0 | 1,486,300 |
| 2021/07/08 | 5,590.0 | 5,660.0 | 5,580.0 | 5,620.0 | 1,124.0 | 1,038,000 |
| 2021/07/07 | 5,670.0 | 5,670.0 | 5,570.0 | 5,620.0 | 1,124.0 | 974,000 |
| 2021/07/06 | 5,710.0 | 5,760.0 | 5,670.0 | 5,670.0 | 1,134.0 | 883,900 |
| 2021/07/05 | 5,690.0 | 5,790.0 | 5,680.0 | 5,710.0 | 1,142.0 | 1,366,800 |
| 2021/07/02 | 5,610.0 | 5,680.0 | 5,540.0 | 5,660.0 | 1,132.0 | 1,377,600 |
| 2021/07/01 | 5,700.0 | 5,720.0 | 5,590.0 | 5,640.0 | 1,128.0 | 1,197,900 |
| 2021/06/30 | 5,640.0 | 5,750.0 | 5,630.0 | 5,720.0 | 1,144.0 | 1,803,600 |
| 2021/06/29 | 5,450.0 | 5,670.0 | 5,450.0 | 5,610.0 | 1,122.0 | 2,271,200 |
| 2021/06/28 | 5,470.0 | 5,470.0 | 5,390.0 | 5,420.0 | 1,084.0 | 684,700 |
| 2021/06/25 | 5,450.0 | 5,470.0 | 5,400.0 | 5,430.0 | 1,086.0 | 912,800 |
| 2021/06/24 | 5,420.0 | 5,460.0 | 5,400.0 | 5,420.0 | 1,084.0 | 712,900 |
| 2021/06/23 | 5,450.0 | 5,460.0 | 5,360.0 | 5,400.0 | 1,080.0 | 1,352,200 |
| 2021/06/22 | 5,430.0 | 5,520.0 | 5,400.0 | 5,510.0 | 1,102.0 | 1,103,700 |
| 2021/06/21 | 5,350.0 | 5,430.0 | 5,330.0 | 5,400.0 | 1,080.0 | 1,180,500 |
| 2021/06/18 | 5,560.0 | 5,570.0 | 5,450.0 | 5,480.0 | 1,096.0 | 1,887,100 |
| 2021/06/17 | 5,530.0 | 5,600.0 | 5,490.0 | 5,580.0 | 1,116.0 | 1,422,100 |
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。
