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) |
|---|---|---|---|---|---|---|
| 2021/01/19 | 5,690.0 | 5,780.0 | 5,690.0 | 5,710.0 | 1,142.0 | 820,900 |
| 2021/01/18 | 5,740.0 | 5,780.0 | 5,660.0 | 5,680.0 | 1,136.0 | 869,100 |
| 2021/01/15 | 5,800.0 | 5,840.0 | 5,720.0 | 5,760.0 | 1,152.0 | 1,518,000 |
| 2021/01/14 | 5,810.0 | 5,840.0 | 5,770.0 | 5,800.0 | 1,160.0 | 2,080,000 |
| 2021/01/13 | 5,890.0 | 5,940.0 | 5,840.0 | 5,850.0 | 1,170.0 | 1,656,100 |
| 2021/01/12 | 5,850.0 | 5,970.0 | 5,830.0 | 5,910.0 | 1,182.0 | 3,244,700 |
| 2021/01/08 | 5,580.0 | 5,700.0 | 5,560.0 | 5,700.0 | 1,140.0 | 1,778,900 |
| 2021/01/07 | 5,560.0 | 5,620.0 | 5,550.0 | 5,570.0 | 1,114.0 | 1,419,800 |
| 2021/01/06 | 5,560.0 | 5,620.0 | 5,530.0 | 5,550.0 | 1,110.0 | 1,091,300 |
| 2021/01/05 | 5,530.0 | 5,620.0 | 5,510.0 | 5,620.0 | 1,124.0 | 891,800 |
| 2021/01/04 | 5,630.0 | 5,640.0 | 5,490.0 | 5,550.0 | 1,110.0 | 1,027,800 |
| 2020/12/30 | 5,560.0 | 5,580.0 | 5,480.0 | 5,540.0 | 1,108.0 | 749,100 |
| 2020/12/29 | 5,450.0 | 5,560.0 | 5,440.0 | 5,560.0 | 1,112.0 | 996,400 |
| 2020/12/28 | 5,450.0 | 5,470.0 | 5,400.0 | 5,430.0 | 1,086.0 | 710,700 |
| 2020/12/25 | 5,490.0 | 5,520.0 | 5,440.0 | 5,450.0 | 1,090.0 | 352,300 |
| 2020/12/24 | 5,490.0 | 5,530.0 | 5,470.0 | 5,480.0 | 1,096.0 | 711,400 |
| 2020/12/23 | 5,490.0 | 5,500.0 | 5,440.0 | 5,490.0 | 1,098.0 | 844,800 |
| 2020/12/22 | 5,520.0 | 5,560.0 | 5,400.0 | 5,440.0 | 1,088.0 | 1,017,200 |
| 2020/12/21 | 5,600.0 | 5,620.0 | 5,530.0 | 5,560.0 | 1,112.0 | 729,800 |
| 2020/12/18 | 5,640.0 | 5,660.0 | 5,550.0 | 5,590.0 | 1,118.0 | 1,211,700 |
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。
