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) |
|---|---|---|---|---|---|---|
| 2020/06/23 | 5,030.0 | 5,140.0 | 5,020.0 | 5,100.0 | 1,020.0 | 1,629,400 |
| 2020/06/22 | 5,010.0 | 5,070.0 | 5,010.0 | 5,050.0 | 1,010.0 | 765,000 |
| 2020/06/19 | 5,030.0 | 5,070.0 | 5,000.0 | 5,000.0 | 1,000.0 | 2,155,400 |
| 2020/06/18 | 4,985.0 | 5,080.0 | 4,970.0 | 5,070.0 | 1,014.0 | 1,158,200 |
| 2020/06/17 | 5,010.0 | 5,090.0 | 5,000.0 | 5,050.0 | 1,010.0 | 1,096,700 |
| 2020/06/16 | 4,945.0 | 5,040.0 | 4,910.0 | 5,010.0 | 1,002.0 | 1,369,600 |
| 2020/06/15 | 4,950.0 | 5,030.0 | 4,830.0 | 4,835.0 | 967.0 | 1,614,500 |
| 2020/06/12 | 4,830.0 | 4,975.0 | 4,795.0 | 4,975.0 | 995.0 | 2,395,700 |
| 2020/06/11 | 5,030.0 | 5,100.0 | 4,945.0 | 4,960.0 | 992.0 | 1,699,900 |
| 2020/06/10 | 4,940.0 | 5,070.0 | 4,930.0 | 5,040.0 | 1,008.0 | 1,377,500 |
| 2020/06/09 | 5,000.0 | 5,040.0 | 4,900.0 | 4,930.0 | 986.0 | 1,821,200 |
| 2020/06/08 | 5,080.0 | 5,080.0 | 4,980.0 | 5,010.0 | 1,002.0 | 1,407,500 |
| 2020/06/05 | 4,925.0 | 5,060.0 | 4,915.0 | 5,030.0 | 1,006.0 | 3,225,500 |
| 2020/06/04 | 4,850.0 | 4,925.0 | 4,725.0 | 4,925.0 | 985.0 | 3,147,600 |
| 2020/06/03 | 4,815.0 | 4,820.0 | 4,690.0 | 4,745.0 | 949.0 | 2,779,500 |
| 2020/06/02 | 4,795.0 | 4,855.0 | 4,790.0 | 4,835.0 | 967.0 | 1,596,300 |
| 2020/06/01 | 4,815.0 | 4,880.0 | 4,795.0 | 4,855.0 | 971.0 | 1,180,400 |
| 2020/05/29 | 4,805.0 | 4,865.0 | 4,770.0 | 4,835.0 | 967.0 | 2,369,600 |
| 2020/05/28 | 4,885.0 | 4,890.0 | 4,775.0 | 4,835.0 | 967.0 | 1,843,000 |
| 2020/05/27 | 4,900.0 | 4,935.0 | 4,825.0 | 4,900.0 | 980.0 | 1,383,100 |
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。
