6,416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) |
|---|---|---|---|---|---|---|
| 2020/12/04 | 5,610.0 | 5,650.0 | 5,580.0 | 5,640.0 | 1,128.0 | 761,600 |
| 2020/12/03 | 5,660.0 | 5,660.0 | 5,580.0 | 5,610.0 | 1,122.0 | 1,207,500 |
| 2020/12/02 | 5,680.0 | 5,700.0 | 5,620.0 | 5,670.0 | 1,134.0 | 1,159,800 |
| 2020/12/01 | 5,690.0 | 5,730.0 | 5,640.0 | 5,660.0 | 1,132.0 | 1,460,500 |
| 2020/11/30 | 5,700.0 | 5,750.0 | 5,590.0 | 5,630.0 | 1,126.0 | 2,767,400 |
| 2020/11/27 | 5,570.0 | 5,660.0 | 5,560.0 | 5,660.0 | 1,132.0 | 1,417,100 |
| 2020/11/26 | 5,550.0 | 5,590.0 | 5,500.0 | 5,580.0 | 1,116.0 | 914,600 |
| 2020/11/25 | 5,650.0 | 5,650.0 | 5,500.0 | 5,550.0 | 1,110.0 | 1,703,400 |
| 2020/11/24 | 5,590.0 | 5,650.0 | 5,580.0 | 5,620.0 | 1,124.0 | 1,515,200 |
| 2020/11/20 | 5,570.0 | 5,590.0 | 5,440.0 | 5,480.0 | 1,096.0 | 1,096,100 |
| 2020/11/19 | 5,470.0 | 5,550.0 | 5,390.0 | 5,550.0 | 1,110.0 | 1,500,400 |
| 2020/11/18 | 5,350.0 | 5,490.0 | 5,350.0 | 5,430.0 | 1,086.0 | 1,214,600 |
| 2020/11/17 | 5,480.0 | 5,480.0 | 5,390.0 | 5,390.0 | 1,078.0 | 1,687,500 |
| 2020/11/16 | 5,560.0 | 5,570.0 | 5,480.0 | 5,500.0 | 1,100.0 | 1,312,100 |
| 2020/11/13 | 5,600.0 | 5,630.0 | 5,500.0 | 5,510.0 | 1,102.0 | 1,931,200 |
| 2020/11/12 | 5,730.0 | 5,750.0 | 5,620.0 | 5,660.0 | 1,132.0 | 1,593,600 |
| 2020/11/11 | 5,540.0 | 5,710.0 | 5,510.0 | 5,670.0 | 1,134.0 | 2,508,300 |
| 2020/11/10 | 5,730.0 | 5,770.0 | 5,670.0 | 5,740.0 | 1,148.0 | 2,739,800 |
| 2020/11/09 | 5,670.0 | 5,780.0 | 5,600.0 | 5,760.0 | 1,152.0 | 1,598,400 |
| 2020/11/06 | 5,630.0 | 5,660.0 | 5,570.0 | 5,630.0 | 1,126.0 | 1,675,600 |
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。
