5,577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) |
|---|---|---|---|---|---|---|
| 2020/12/17 | 5,500.0 | 5,680.0 | 5,490.0 | 5,680.0 | 1,136.0 | 1,920,300 |
| 2020/12/16 | 5,440.0 | 5,490.0 | 5,400.0 | 5,480.0 | 1,096.0 | 959,700 |
| 2020/12/15 | 5,530.0 | 5,550.0 | 5,380.0 | 5,380.0 | 1,076.0 | 996,600 |
| 2020/12/14 | 5,390.0 | 5,510.0 | 5,380.0 | 5,480.0 | 1,096.0 | 941,000 |
| 2020/12/11 | 5,430.0 | 5,470.0 | 5,350.0 | 5,390.0 | 1,078.0 | 934,200 |
| 2020/12/10 | 5,400.0 | 5,530.0 | 5,400.0 | 5,420.0 | 1,084.0 | 1,033,800 |
| 2020/12/09 | 5,440.0 | 5,470.0 | 5,410.0 | 5,460.0 | 1,092.0 | 1,000,300 |
| 2020/12/08 | 5,450.0 | 5,510.0 | 5,380.0 | 5,490.0 | 1,098.0 | 890,500 |
| 2020/12/07 | 5,610.0 | 5,620.0 | 5,460.0 | 5,480.0 | 1,096.0 | 1,346,100 |
| 2020/12/04 | 5,610.0 | 5,650.0 | 5,580.0 | 5,640.0 | 1,128.0 | 761,600 |
| 2020/12/03 | 5,660.0 | 5,660.0 | 5,580.0 | 5,610.0 | 1,122.0 | 1,207,500 |
| 2020/12/02 | 5,680.0 | 5,700.0 | 5,620.0 | 5,670.0 | 1,134.0 | 1,159,800 |
| 2020/12/01 | 5,690.0 | 5,730.0 | 5,640.0 | 5,660.0 | 1,132.0 | 1,460,500 |
| 2020/11/30 | 5,700.0 | 5,750.0 | 5,590.0 | 5,630.0 | 1,126.0 | 2,767,400 |
| 2020/11/27 | 5,570.0 | 5,660.0 | 5,560.0 | 5,660.0 | 1,132.0 | 1,417,100 |
| 2020/11/26 | 5,550.0 | 5,590.0 | 5,500.0 | 5,580.0 | 1,116.0 | 914,600 |
| 2020/11/25 | 5,650.0 | 5,650.0 | 5,500.0 | 5,550.0 | 1,110.0 | 1,703,400 |
| 2020/11/24 | 5,590.0 | 5,650.0 | 5,580.0 | 5,620.0 | 1,124.0 | 1,515,200 |
| 2020/11/20 | 5,570.0 | 5,590.0 | 5,440.0 | 5,480.0 | 1,096.0 | 1,096,100 |
| 2020/11/19 | 5,470.0 | 5,550.0 | 5,390.0 | 5,550.0 | 1,110.0 | 1,500,400 |
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。
