5,556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) |
|---|---|---|---|---|---|---|
| 2020/09/18 | 5,750.0 | 5,930.0 | 5,730.0 | 5,920.0 | 1,184.0 | 3,173,300 |
| 2020/09/17 | 5,670.0 | 5,710.0 | 5,630.0 | 5,690.0 | 1,138.0 | 845,700 |
| 2020/09/16 | 5,630.0 | 5,750.0 | 5,590.0 | 5,720.0 | 1,144.0 | 1,512,500 |
| 2020/09/15 | 5,590.0 | 5,620.0 | 5,530.0 | 5,600.0 | 1,120.0 | 1,246,700 |
| 2020/09/14 | 5,590.0 | 5,620.0 | 5,510.0 | 5,580.0 | 1,116.0 | 1,370,200 |
| 2020/09/11 | 5,690.0 | 5,690.0 | 5,590.0 | 5,660.0 | 1,132.0 | 1,490,400 |
| 2020/09/10 | 5,470.0 | 5,630.0 | 5,460.0 | 5,620.0 | 1,124.0 | 1,839,900 |
| 2020/09/09 | 5,310.0 | 5,480.0 | 5,300.0 | 5,470.0 | 1,094.0 | 1,760,100 |
| 2020/09/08 | 5,320.0 | 5,360.0 | 5,240.0 | 5,350.0 | 1,070.0 | 1,144,900 |
| 2020/09/07 | 5,310.0 | 5,340.0 | 5,190.0 | 5,270.0 | 1,054.0 | 1,539,300 |
| 2020/09/04 | 5,410.0 | 5,480.0 | 5,370.0 | 5,400.0 | 1,080.0 | 1,380,600 |
| 2020/09/03 | 5,600.0 | 5,600.0 | 5,520.0 | 5,540.0 | 1,108.0 | 884,300 |
| 2020/09/02 | 5,580.0 | 5,600.0 | 5,530.0 | 5,560.0 | 1,112.0 | 847,200 |
| 2020/09/01 | 5,550.0 | 5,560.0 | 5,460.0 | 5,520.0 | 1,104.0 | 1,110,000 |
| 2020/08/31 | 5,560.0 | 5,650.0 | 5,560.0 | 5,590.0 | 1,118.0 | 1,247,000 |
| 2020/08/28 | 5,620.0 | 5,620.0 | 5,380.0 | 5,490.0 | 1,098.0 | 2,230,300 |
| 2020/08/27 | 5,640.0 | 5,730.0 | 5,640.0 | 5,660.0 | 1,132.0 | 952,300 |
| 2020/08/26 | 5,680.0 | 5,680.0 | 5,600.0 | 5,640.0 | 1,128.0 | 947,000 |
| 2020/08/25 | 5,650.0 | 5,660.0 | 5,600.0 | 5,630.0 | 1,126.0 | 917,500 |
| 2020/08/24 | 5,690.0 | 5,710.0 | 5,600.0 | 5,610.0 | 1,122.0 | 819,600 |
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。
