5,562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) |
|---|---|---|---|---|---|---|
| 2020/08/21 | 5,620.0 | 5,630.0 | 5,530.0 | 5,610.0 | 1,122.0 | 921,500 |
| 2020/08/20 | 5,600.0 | 5,660.0 | 5,540.0 | 5,570.0 | 1,114.0 | 1,089,000 |
| 2020/08/19 | 5,550.0 | 5,720.0 | 5,530.0 | 5,660.0 | 1,132.0 | 2,715,800 |
| 2020/08/18 | 5,440.0 | 5,480.0 | 5,370.0 | 5,460.0 | 1,092.0 | 821,600 |
| 2020/08/17 | 5,520.0 | 5,530.0 | 5,420.0 | 5,430.0 | 1,086.0 | 950,500 |
| 2020/08/14 | 5,500.0 | 5,570.0 | 5,460.0 | 5,520.0 | 1,104.0 | 1,373,800 |
| 2020/08/13 | 5,430.0 | 5,480.0 | 5,370.0 | 5,450.0 | 1,090.0 | 1,600,000 |
| 2020/08/12 | 5,320.0 | 5,380.0 | 5,270.0 | 5,360.0 | 1,072.0 | 1,410,900 |
| 2020/08/11 | 5,360.0 | 5,400.0 | 5,250.0 | 5,390.0 | 1,078.0 | 1,865,700 |
| 2020/08/07 | 5,500.0 | 5,520.0 | 5,350.0 | 5,380.0 | 1,076.0 | 1,776,600 |
| 2020/08/06 | 5,550.0 | 5,600.0 | 5,470.0 | 5,540.0 | 1,108.0 | 1,563,000 |
| 2020/08/05 | 5,560.0 | 5,660.0 | 5,520.0 | 5,540.0 | 1,108.0 | 1,963,400 |
| 2020/08/04 | 5,550.0 | 5,670.0 | 5,530.0 | 5,610.0 | 1,122.0 | 3,382,500 |
| 2020/08/03 | 5,270.0 | 5,640.0 | 5,250.0 | 5,470.0 | 1,094.0 | 5,798,100 |
| 2020/07/31 | 5,950.0 | 6,000.0 | 5,860.0 | 5,890.0 | 1,178.0 | 2,851,200 |
| 2020/07/30 | 6,010.0 | 6,020.0 | 5,890.0 | 5,910.0 | 1,182.0 | 2,017,600 |
| 2020/07/29 | 5,980.0 | 6,050.0 | 5,960.0 | 6,010.0 | 1,202.0 | 1,979,800 |
| 2020/07/28 | 6,000.0 | 6,040.0 | 5,950.0 | 5,970.0 | 1,194.0 | 1,857,900 |
| 2020/07/27 | 5,900.0 | 5,970.0 | 5,880.0 | 5,930.0 | 1,186.0 | 1,976,700 |
| 2020/07/22 | 5,830.0 | 5,970.0 | 5,770.0 | 5,970.0 | 1,194.0 | 2,327,200 |
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。
