6,449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) |
|---|---|---|---|---|---|---|
| 2023/06/16 | 7,029.0 | 7,029.0 | 6,875.0 | 6,939.0 | 1,387.8 | 2,561,600 |
| 2023/06/15 | 7,012.0 | 7,100.0 | 6,937.0 | 7,029.0 | 1,405.8 | 1,372,800 |
| 2023/06/14 | 7,038.0 | 7,076.0 | 7,000.0 | 7,041.0 | 1,408.2 | 1,379,000 |
| 2023/06/13 | 6,921.0 | 7,023.0 | 6,904.0 | 6,960.0 | 1,392.0 | 1,345,100 |
| 2023/06/12 | 6,966.0 | 6,978.0 | 6,871.0 | 6,908.0 | 1,381.6 | 760,000 |
| 2023/06/09 | 6,794.0 | 6,964.0 | 6,785.0 | 6,933.0 | 1,386.6 | 1,712,300 |
| 2023/06/08 | 6,855.0 | 6,875.0 | 6,705.0 | 6,779.0 | 1,355.8 | 1,670,600 |
| 2023/06/07 | 6,980.0 | 7,035.0 | 6,875.0 | 6,879.0 | 1,375.8 | 1,640,500 |
| 2023/06/06 | 6,849.0 | 6,964.0 | 6,803.0 | 6,964.0 | 1,392.8 | 1,228,600 |
| 2023/06/05 | 6,870.0 | 6,898.0 | 6,735.0 | 6,849.0 | 1,369.8 | 1,638,000 |
| 2023/06/02 | 6,680.0 | 6,800.0 | 6,670.0 | 6,800.0 | 1,360.0 | 1,736,500 |
| 2023/06/01 | 6,500.0 | 6,650.0 | 6,490.0 | 6,650.0 | 1,330.0 | 1,429,200 |
| 2023/05/31 | 6,480.0 | 6,550.0 | 6,430.0 | 6,550.0 | 1,310.0 | 5,296,900 |
| 2023/05/30 | 6,410.0 | 6,490.0 | 6,390.0 | 6,480.0 | 1,296.0 | 729,200 |
| 2023/05/29 | 6,510.0 | 6,510.0 | 6,430.0 | 6,440.0 | 1,288.0 | 1,215,800 |
| 2023/05/26 | 6,380.0 | 6,500.0 | 6,360.0 | 6,470.0 | 1,294.0 | 1,053,800 |
| 2023/05/25 | 6,450.0 | 6,480.0 | 6,390.0 | 6,400.0 | 1,280.0 | 1,085,600 |
| 2023/05/24 | 6,460.0 | 6,490.0 | 6,410.0 | 6,470.0 | 1,294.0 | 1,126,800 |
| 2023/05/23 | 6,410.0 | 6,490.0 | 6,370.0 | 6,440.0 | 1,288.0 | 1,861,900 |
| 2023/05/22 | 6,310.0 | 6,340.0 | 6,240.0 | 6,340.0 | 1,268.0 | 1,419,800 |
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。
