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) |
|---|---|---|---|---|---|---|
| 2021/03/18 | 6,700.0 | 6,730.0 | 6,630.0 | 6,720.0 | 1,344.0 | 1,362,500 |
| 2021/03/17 | 6,510.0 | 6,690.0 | 6,510.0 | 6,670.0 | 1,334.0 | 2,154,000 |
| 2021/03/16 | 6,460.0 | 6,590.0 | 6,450.0 | 6,520.0 | 1,304.0 | 1,770,400 |
| 2021/03/15 | 6,440.0 | 6,480.0 | 6,400.0 | 6,450.0 | 1,290.0 | 1,164,200 |
| 2021/03/12 | 6,370.0 | 6,400.0 | 6,290.0 | 6,370.0 | 1,274.0 | 1,244,700 |
| 2021/03/11 | 6,260.0 | 6,350.0 | 6,190.0 | 6,350.0 | 1,270.0 | 1,226,600 |
| 2021/03/10 | 6,210.0 | 6,320.0 | 6,200.0 | 6,300.0 | 1,260.0 | 1,413,200 |
| 2021/03/09 | 6,090.0 | 6,190.0 | 6,020.0 | 6,170.0 | 1,234.0 | 1,576,700 |
| 2021/03/08 | 6,400.0 | 6,400.0 | 6,140.0 | 6,180.0 | 1,236.0 | 1,753,200 |
| 2021/03/05 | 6,200.0 | 6,400.0 | 6,120.0 | 6,370.0 | 1,274.0 | 2,589,900 |
| 2021/03/04 | 6,060.0 | 6,220.0 | 6,050.0 | 6,180.0 | 1,236.0 | 1,194,700 |
| 2021/03/03 | 6,110.0 | 6,170.0 | 6,050.0 | 6,160.0 | 1,232.0 | 1,441,100 |
| 2021/03/02 | 6,060.0 | 6,090.0 | 6,000.0 | 6,040.0 | 1,208.0 | 1,044,800 |
| 2021/03/01 | 5,930.0 | 6,070.0 | 5,890.0 | 6,070.0 | 1,214.0 | 1,419,700 |
| 2021/02/26 | 5,900.0 | 5,950.0 | 5,800.0 | 5,800.0 | 1,160.0 | 1,905,100 |
| 2021/02/25 | 6,040.0 | 6,040.0 | 5,950.0 | 5,980.0 | 1,196.0 | 1,041,900 |
| 2021/02/24 | 6,070.0 | 6,100.0 | 5,940.0 | 5,940.0 | 1,188.0 | 2,549,500 |
| 2021/02/22 | 6,350.0 | 6,400.0 | 6,260.0 | 6,290.0 | 1,258.0 | 1,002,200 |
| 2021/02/19 | 6,230.0 | 6,330.0 | 6,190.0 | 6,330.0 | 1,266.0 | 1,104,800 |
| 2021/02/18 | 6,320.0 | 6,330.0 | 6,230.0 | 6,290.0 | 1,258.0 | 1,289,200 |
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。
