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) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 5,020.0 | 5,220.0 | 5,020.0 | 5,180.0 | 1,036.0 | 1,868,700 |
| 2021/05/18 | 5,060.0 | 5,130.0 | 4,985.0 | 5,100.0 | 1,020.0 | 2,681,500 |
| 2021/05/17 | 5,260.0 | 5,290.0 | 5,120.0 | 5,150.0 | 1,030.0 | 2,208,400 |
| 2021/05/14 | 5,230.0 | 5,240.0 | 5,090.0 | 5,200.0 | 1,040.0 | 3,010,300 |
| 2021/05/13 | 5,180.0 | 5,360.0 | 5,130.0 | 5,140.0 | 1,028.0 | 4,643,100 |
| 2021/05/12 | 6,150.0 | 6,160.0 | 5,930.0 | 5,980.0 | 1,196.0 | 1,448,600 |
| 2021/05/11 | 6,350.0 | 6,360.0 | 6,140.0 | 6,160.0 | 1,232.0 | 1,379,700 |
| 2021/05/10 | 6,310.0 | 6,400.0 | 6,300.0 | 6,350.0 | 1,270.0 | 670,100 |
| 2021/05/07 | 6,290.0 | 6,310.0 | 6,260.0 | 6,270.0 | 1,254.0 | 677,900 |
| 2021/05/06 | 6,410.0 | 6,420.0 | 6,260.0 | 6,330.0 | 1,266.0 | 1,166,100 |
| 2021/04/30 | 6,320.0 | 6,420.0 | 6,310.0 | 6,360.0 | 1,272.0 | 1,396,100 |
| 2021/04/28 | 6,280.0 | 6,350.0 | 6,270.0 | 6,320.0 | 1,264.0 | 758,700 |
| 2021/04/27 | 6,330.0 | 6,340.0 | 6,260.0 | 6,290.0 | 1,258.0 | 717,300 |
| 2021/04/26 | 6,340.0 | 6,360.0 | 6,280.0 | 6,330.0 | 1,266.0 | 509,900 |
| 2021/04/23 | 6,260.0 | 6,340.0 | 6,210.0 | 6,340.0 | 1,268.0 | 762,800 |
| 2021/04/22 | 6,200.0 | 6,310.0 | 6,190.0 | 6,310.0 | 1,262.0 | 1,118,800 |
| 2021/04/21 | 6,220.0 | 6,260.0 | 6,160.0 | 6,180.0 | 1,236.0 | 1,285,900 |
| 2021/04/20 | 6,400.0 | 6,420.0 | 6,320.0 | 6,350.0 | 1,270.0 | 1,264,400 |
| 2021/04/19 | 6,520.0 | 6,530.0 | 6,460.0 | 6,480.0 | 1,296.0 | 585,600 |
| 2021/04/16 | 6,500.0 | 6,560.0 | 6,480.0 | 6,490.0 | 1,298.0 | 805,500 |
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。
