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) |
|---|---|---|---|---|---|---|
| 2020/11/05 | 5,510.0 | 5,690.0 | 5,500.0 | 5,680.0 | 1,136.0 | 2,494,100 |
| 2020/11/04 | 5,280.0 | 5,450.0 | 5,240.0 | 5,420.0 | 1,084.0 | 2,242,100 |
| 2020/11/02 | 5,250.0 | 5,340.0 | 5,180.0 | 5,230.0 | 1,046.0 | 1,855,300 |
| 2020/10/30 | 5,350.0 | 5,440.0 | 5,230.0 | 5,250.0 | 1,050.0 | 3,593,100 |
| 2020/10/29 | 5,350.0 | 5,560.0 | 5,330.0 | 5,500.0 | 1,100.0 | 1,922,700 |
| 2020/10/28 | 5,520.0 | 5,590.0 | 5,460.0 | 5,500.0 | 1,100.0 | 2,646,900 |
| 2020/10/27 | 5,680.0 | 5,720.0 | 5,620.0 | 5,720.0 | 1,144.0 | 1,310,500 |
| 2020/10/26 | 5,740.0 | 5,790.0 | 5,690.0 | 5,710.0 | 1,142.0 | 1,972,600 |
| 2020/10/23 | 5,590.0 | 5,660.0 | 5,570.0 | 5,610.0 | 1,122.0 | 1,053,600 |
| 2020/10/22 | 5,600.0 | 5,680.0 | 5,570.0 | 5,640.0 | 1,128.0 | 1,556,700 |
| 2020/10/21 | 5,780.0 | 5,790.0 | 5,640.0 | 5,640.0 | 1,128.0 | 1,935,400 |
| 2020/10/20 | 5,840.0 | 5,890.0 | 5,720.0 | 5,770.0 | 1,154.0 | 1,720,100 |
| 2020/10/19 | 5,780.0 | 5,870.0 | 5,740.0 | 5,840.0 | 1,168.0 | 1,157,800 |
| 2020/10/16 | 5,900.0 | 5,900.0 | 5,770.0 | 5,800.0 | 1,160.0 | 1,815,100 |
| 2020/10/15 | 5,940.0 | 5,990.0 | 5,890.0 | 5,940.0 | 1,188.0 | 960,900 |
| 2020/10/14 | 5,900.0 | 5,970.0 | 5,880.0 | 5,960.0 | 1,192.0 | 1,105,800 |
| 2020/10/13 | 6,010.0 | 6,010.0 | 5,910.0 | 5,910.0 | 1,182.0 | 1,108,100 |
| 2020/10/12 | 6,020.0 | 6,030.0 | 5,940.0 | 5,960.0 | 1,192.0 | 1,080,900 |
| 2020/10/09 | 5,990.0 | 6,050.0 | 5,980.0 | 6,040.0 | 1,208.0 | 973,100 |
| 2020/10/08 | 6,020.0 | 6,030.0 | 5,930.0 | 6,010.0 | 1,202.0 | 1,683,100 |
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。
