6,398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) |
|---|---|---|---|---|---|---|
| 2021/02/05 | 6,380.0 | 6,380.0 | 6,270.0 | 6,320.0 | 1,264.0 | 1,237,800 |
| 2021/02/04 | 6,360.0 | 6,380.0 | 6,270.0 | 6,350.0 | 1,270.0 | 1,085,600 |
| 2021/02/03 | 6,420.0 | 6,500.0 | 6,330.0 | 6,420.0 | 1,284.0 | 1,837,700 |
| 2021/02/02 | 6,400.0 | 6,500.0 | 6,320.0 | 6,480.0 | 1,296.0 | 3,253,700 |
| 2021/02/01 | 6,200.0 | 6,430.0 | 6,160.0 | 6,430.0 | 1,286.0 | 7,527,700 |
| 2021/01/29 | 5,870.0 | 5,880.0 | 5,690.0 | 5,700.0 | 1,140.0 | 1,890,400 |
| 2021/01/28 | 5,820.0 | 5,890.0 | 5,800.0 | 5,860.0 | 1,172.0 | 3,155,200 |
| 2021/01/27 | 5,950.0 | 5,990.0 | 5,870.0 | 5,920.0 | 1,184.0 | 1,822,700 |
| 2021/01/26 | 5,960.0 | 6,010.0 | 5,860.0 | 5,890.0 | 1,178.0 | 1,388,900 |
| 2021/01/25 | 5,910.0 | 5,960.0 | 5,840.0 | 5,930.0 | 1,186.0 | 1,028,000 |
| 2021/01/22 | 5,810.0 | 5,950.0 | 5,790.0 | 5,890.0 | 1,178.0 | 1,444,200 |
| 2021/01/21 | 5,770.0 | 5,870.0 | 5,740.0 | 5,830.0 | 1,166.0 | 1,466,900 |
| 2021/01/20 | 5,740.0 | 5,750.0 | 5,680.0 | 5,720.0 | 1,144.0 | 798,500 |
| 2021/01/19 | 5,690.0 | 5,780.0 | 5,690.0 | 5,710.0 | 1,142.0 | 820,900 |
| 2021/01/18 | 5,740.0 | 5,780.0 | 5,660.0 | 5,680.0 | 1,136.0 | 869,100 |
| 2021/01/15 | 5,800.0 | 5,840.0 | 5,720.0 | 5,760.0 | 1,152.0 | 1,518,000 |
| 2021/01/14 | 5,810.0 | 5,840.0 | 5,770.0 | 5,800.0 | 1,160.0 | 2,080,000 |
| 2021/01/13 | 5,890.0 | 5,940.0 | 5,840.0 | 5,850.0 | 1,170.0 | 1,656,100 |
| 2021/01/12 | 5,850.0 | 5,970.0 | 5,830.0 | 5,910.0 | 1,182.0 | 3,244,700 |
| 2021/01/08 | 5,580.0 | 5,700.0 | 5,560.0 | 5,700.0 | 1,140.0 | 1,778,900 |
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。
