6,533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) |
|---|---|---|---|---|---|---|
| 2024/12/02 | 12,845.0 | 13,100.0 | 12,765.0 | 13,060.0 | 2,612.0 | 780,600 |
| 2024/11/29 | 12,640.0 | 12,840.0 | 12,615.0 | 12,745.0 | 2,549.0 | 583,300 |
| 2024/11/28 | 12,330.0 | 12,760.0 | 12,310.0 | 12,715.0 | 2,543.0 | 694,600 |
| 2024/11/27 | 12,500.0 | 12,650.0 | 12,365.0 | 12,435.0 | 2,487.0 | 814,400 |
| 2024/11/26 | 12,220.0 | 12,510.0 | 12,160.0 | 12,465.0 | 2,493.0 | 1,088,400 |
| 2024/11/25 | 12,405.0 | 12,545.0 | 12,235.0 | 12,450.0 | 2,490.0 | 3,425,800 |
| 2024/11/22 | 12,400.0 | 12,415.0 | 12,220.0 | 12,265.0 | 2,453.0 | 809,800 |
| 2024/11/21 | 12,345.0 | 12,370.0 | 12,105.0 | 12,270.0 | 2,454.0 | 965,900 |
| 2024/11/20 | 12,340.0 | 12,485.0 | 12,255.0 | 12,360.0 | 2,472.0 | 962,100 |
| 2024/11/19 | 12,500.0 | 12,510.0 | 12,280.0 | 12,355.0 | 2,471.0 | 909,900 |
| 2024/11/18 | 12,670.0 | 12,735.0 | 12,385.0 | 12,435.0 | 2,487.0 | 929,300 |
| 2024/11/15 | 12,950.0 | 13,040.0 | 12,730.0 | 12,730.0 | 2,546.0 | 1,137,400 |
| 2024/11/14 | 13,120.0 | 13,135.0 | 12,870.0 | 12,890.0 | 2,578.0 | 817,500 |
| 2024/11/13 | 13,220.0 | 13,230.0 | 12,910.0 | 13,045.0 | 2,609.0 | 1,218,400 |
| 2024/11/12 | 13,400.0 | 13,430.0 | 12,895.0 | 12,930.0 | 2,586.0 | 1,426,300 |
| 2024/11/11 | 13,645.0 | 13,680.0 | 13,285.0 | 13,330.0 | 2,666.0 | 828,700 |
| 2024/11/08 | 13,425.0 | 13,755.0 | 13,290.0 | 13,650.0 | 2,730.0 | 1,101,000 |
| 2024/11/07 | 13,300.0 | 13,380.0 | 13,120.0 | 13,275.0 | 2,655.0 | 1,165,000 |
| 2024/11/06 | 13,040.0 | 13,235.0 | 12,865.0 | 13,160.0 | 2,632.0 | 1,431,900 |
| 2024/11/05 | 12,940.0 | 13,040.0 | 12,810.0 | 13,040.0 | 2,608.0 | 989,500 |
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。
