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) |
|---|---|---|---|---|---|---|
| 2020/07/21 | 5,880.0 | 5,970.0 | 5,850.0 | 5,920.0 | 1,184.0 | 2,562,800 |
| 2020/07/20 | 5,750.0 | 5,850.0 | 5,730.0 | 5,790.0 | 1,158.0 | 2,461,500 |
| 2020/07/17 | 5,590.0 | 5,670.0 | 5,590.0 | 5,660.0 | 1,132.0 | 1,179,200 |
| 2020/07/16 | 5,630.0 | 5,650.0 | 5,530.0 | 5,580.0 | 1,116.0 | 1,531,100 |
| 2020/07/15 | 5,660.0 | 5,700.0 | 5,610.0 | 5,660.0 | 1,132.0 | 1,577,400 |
| 2020/07/14 | 5,670.0 | 5,760.0 | 5,600.0 | 5,650.0 | 1,130.0 | 1,995,500 |
| 2020/07/13 | 5,650.0 | 5,790.0 | 5,580.0 | 5,770.0 | 1,154.0 | 2,570,300 |
| 2020/07/10 | 5,550.0 | 5,630.0 | 5,540.0 | 5,550.0 | 1,110.0 | 1,637,600 |
| 2020/07/09 | 5,620.0 | 5,630.0 | 5,510.0 | 5,580.0 | 1,116.0 | 1,839,900 |
| 2020/07/08 | 5,550.0 | 5,630.0 | 5,530.0 | 5,570.0 | 1,114.0 | 2,224,600 |
| 2020/07/07 | 5,480.0 | 5,530.0 | 5,420.0 | 5,490.0 | 1,098.0 | 1,978,700 |
| 2020/07/06 | 5,340.0 | 5,430.0 | 5,320.0 | 5,410.0 | 1,082.0 | 1,514,700 |
| 2020/07/03 | 5,250.0 | 5,330.0 | 5,230.0 | 5,310.0 | 1,062.0 | 1,729,700 |
| 2020/07/02 | 5,300.0 | 5,300.0 | 5,160.0 | 5,220.0 | 1,044.0 | 2,403,400 |
| 2020/07/01 | 5,250.0 | 5,280.0 | 5,140.0 | 5,170.0 | 1,034.0 | 1,571,600 |
| 2020/06/30 | 5,340.0 | 5,340.0 | 5,150.0 | 5,170.0 | 1,034.0 | 1,960,200 |
| 2020/06/29 | 5,350.0 | 5,370.0 | 5,230.0 | 5,240.0 | 1,048.0 | 1,866,000 |
| 2020/06/26 | 5,100.0 | 5,310.0 | 5,080.0 | 5,280.0 | 1,056.0 | 2,656,900 |
| 2020/06/25 | 5,090.0 | 5,280.0 | 5,080.0 | 5,170.0 | 1,034.0 | 3,367,900 |
| 2020/06/24 | 5,110.0 | 5,180.0 | 5,040.0 | 5,050.0 | 1,010.0 | 1,701,200 |
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。
