6,417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) |
|---|---|---|---|---|---|---|
| 2021/04/02 | 6,540.0 | 6,620.0 | 6,510.0 | 6,520.0 | 1,304.0 | 748,900 |
| 2021/04/01 | 6,570.0 | 6,620.0 | 6,510.0 | 6,520.0 | 1,304.0 | 922,100 |
| 2021/03/31 | 6,500.0 | 6,640.0 | 6,490.0 | 6,520.0 | 1,304.0 | 1,545,100 |
| 2021/03/30 | 6,580.0 | 6,610.0 | 6,510.0 | 6,520.0 | 1,304.0 | 998,400 |
| 2021/03/29 | 6,630.0 | 6,630.0 | 6,520.0 | 6,600.0 | 1,320.0 | 1,183,600 |
| 2021/03/26 | 6,520.0 | 6,590.0 | 6,510.0 | 6,570.0 | 1,314.0 | 947,600 |
| 2021/03/25 | 6,400.0 | 6,510.0 | 6,400.0 | 6,460.0 | 1,292.0 | 1,107,000 |
| 2021/03/24 | 6,530.0 | 6,560.0 | 6,400.0 | 6,460.0 | 1,292.0 | 1,400,200 |
| 2021/03/23 | 6,800.0 | 6,800.0 | 6,540.0 | 6,550.0 | 1,310.0 | 1,809,300 |
| 2021/03/22 | 6,620.0 | 6,810.0 | 6,610.0 | 6,770.0 | 1,354.0 | 1,857,900 |
| 2021/03/19 | 6,660.0 | 6,730.0 | 6,610.0 | 6,640.0 | 1,328.0 | 1,628,300 |
| 2021/03/18 | 6,700.0 | 6,730.0 | 6,630.0 | 6,720.0 | 1,344.0 | 1,362,500 |
| 2021/03/17 | 6,510.0 | 6,690.0 | 6,510.0 | 6,670.0 | 1,334.0 | 2,154,000 |
| 2021/03/16 | 6,460.0 | 6,590.0 | 6,450.0 | 6,520.0 | 1,304.0 | 1,770,400 |
| 2021/03/15 | 6,440.0 | 6,480.0 | 6,400.0 | 6,450.0 | 1,290.0 | 1,164,200 |
| 2021/03/12 | 6,370.0 | 6,400.0 | 6,290.0 | 6,370.0 | 1,274.0 | 1,244,700 |
| 2021/03/11 | 6,260.0 | 6,350.0 | 6,190.0 | 6,350.0 | 1,270.0 | 1,226,600 |
| 2021/03/10 | 6,210.0 | 6,320.0 | 6,200.0 | 6,300.0 | 1,260.0 | 1,413,200 |
| 2021/03/09 | 6,090.0 | 6,190.0 | 6,020.0 | 6,170.0 | 1,234.0 | 1,576,700 |
| 2021/03/08 | 6,400.0 | 6,400.0 | 6,140.0 | 6,180.0 | 1,236.0 | 1,753,200 |
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。
