6,406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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 5,700.0 | 5,720.0 | 5,590.0 | 5,640.0 | 1,128.0 | 1,197,900 |
| 2021/06/30 | 5,640.0 | 5,750.0 | 5,630.0 | 5,720.0 | 1,144.0 | 1,803,600 |
| 2021/06/29 | 5,450.0 | 5,670.0 | 5,450.0 | 5,610.0 | 1,122.0 | 2,271,200 |
| 2021/06/28 | 5,470.0 | 5,470.0 | 5,390.0 | 5,420.0 | 1,084.0 | 684,700 |
| 2021/06/25 | 5,450.0 | 5,470.0 | 5,400.0 | 5,430.0 | 1,086.0 | 912,800 |
| 2021/06/24 | 5,420.0 | 5,460.0 | 5,400.0 | 5,420.0 | 1,084.0 | 712,900 |
| 2021/06/23 | 5,450.0 | 5,460.0 | 5,360.0 | 5,400.0 | 1,080.0 | 1,352,200 |
| 2021/06/22 | 5,430.0 | 5,520.0 | 5,400.0 | 5,510.0 | 1,102.0 | 1,103,700 |
| 2021/06/21 | 5,350.0 | 5,430.0 | 5,330.0 | 5,400.0 | 1,080.0 | 1,180,500 |
| 2021/06/18 | 5,560.0 | 5,570.0 | 5,450.0 | 5,480.0 | 1,096.0 | 1,887,100 |
| 2021/06/17 | 5,530.0 | 5,600.0 | 5,490.0 | 5,580.0 | 1,116.0 | 1,422,100 |
| 2021/06/16 | 5,600.0 | 5,640.0 | 5,530.0 | 5,560.0 | 1,112.0 | 2,777,400 |
| 2021/06/15 | 5,350.0 | 5,570.0 | 5,330.0 | 5,550.0 | 1,110.0 | 3,368,600 |
| 2021/06/14 | 5,240.0 | 5,280.0 | 5,200.0 | 5,280.0 | 1,056.0 | 1,305,500 |
| 2021/06/11 | 5,180.0 | 5,220.0 | 5,150.0 | 5,210.0 | 1,042.0 | 1,577,900 |
| 2021/06/10 | 5,140.0 | 5,170.0 | 5,090.0 | 5,150.0 | 1,030.0 | 1,154,400 |
| 2021/06/09 | 5,120.0 | 5,170.0 | 5,100.0 | 5,150.0 | 1,030.0 | 1,121,400 |
| 2021/06/08 | 5,060.0 | 5,110.0 | 5,040.0 | 5,110.0 | 1,022.0 | 1,054,200 |
| 2021/06/07 | 5,160.0 | 5,170.0 | 5,070.0 | 5,080.0 | 1,016.0 | 928,500 |
| 2021/06/04 | 5,080.0 | 5,170.0 | 5,070.0 | 5,100.0 | 1,020.0 | 1,235,100 |
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。
