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) |
|---|---|---|---|---|---|---|
| 2020/10/07 | 6,020.0 | 6,060.0 | 6,000.0 | 6,020.0 | 1,204.0 | 1,447,700 |
| 2020/10/06 | 6,220.0 | 6,230.0 | 6,050.0 | 6,060.0 | 1,212.0 | 1,728,200 |
| 2020/10/05 | 6,050.0 | 6,210.0 | 5,970.0 | 6,200.0 | 1,240.0 | 2,436,500 |
| 2020/10/02 | 6,170.0 | 6,190.0 | 6,000.0 | 6,050.0 | 1,210.0 | 2,318,400 |
| 2020/09/30 | 6,230.0 | 6,260.0 | 6,140.0 | 6,140.0 | 1,228.0 | 2,260,300 |
| 2020/09/29 | 6,080.0 | 6,200.0 | 6,060.0 | 6,180.0 | 1,236.0 | 2,181,000 |
| 2020/09/28 | 6,070.0 | 6,090.0 | 5,990.0 | 6,070.0 | 1,214.0 | 1,754,100 |
| 2020/09/25 | 6,030.0 | 6,070.0 | 5,970.0 | 6,020.0 | 1,204.0 | 2,029,700 |
| 2020/09/24 | 5,920.0 | 6,100.0 | 5,880.0 | 6,000.0 | 1,200.0 | 2,632,400 |
| 2020/09/23 | 5,960.0 | 6,020.0 | 5,850.0 | 5,910.0 | 1,182.0 | 2,530,400 |
| 2020/09/18 | 5,750.0 | 5,930.0 | 5,730.0 | 5,920.0 | 1,184.0 | 3,173,300 |
| 2020/09/17 | 5,670.0 | 5,710.0 | 5,630.0 | 5,690.0 | 1,138.0 | 845,700 |
| 2020/09/16 | 5,630.0 | 5,750.0 | 5,590.0 | 5,720.0 | 1,144.0 | 1,512,500 |
| 2020/09/15 | 5,590.0 | 5,620.0 | 5,530.0 | 5,600.0 | 1,120.0 | 1,246,700 |
| 2020/09/14 | 5,590.0 | 5,620.0 | 5,510.0 | 5,580.0 | 1,116.0 | 1,370,200 |
| 2020/09/11 | 5,690.0 | 5,690.0 | 5,590.0 | 5,660.0 | 1,132.0 | 1,490,400 |
| 2020/09/10 | 5,470.0 | 5,630.0 | 5,460.0 | 5,620.0 | 1,124.0 | 1,839,900 |
| 2020/09/09 | 5,310.0 | 5,480.0 | 5,300.0 | 5,470.0 | 1,094.0 | 1,760,100 |
| 2020/09/08 | 5,320.0 | 5,360.0 | 5,240.0 | 5,350.0 | 1,070.0 | 1,144,900 |
| 2020/09/07 | 5,310.0 | 5,340.0 | 5,190.0 | 5,270.0 | 1,054.0 | 1,539,300 |
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。
