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) |
|---|---|---|---|---|---|---|
| 2020/08/06 | 5,550.0 | 5,600.0 | 5,470.0 | 5,540.0 | 1,108.0 | 1,563,000 |
| 2020/08/05 | 5,560.0 | 5,660.0 | 5,520.0 | 5,540.0 | 1,108.0 | 1,963,400 |
| 2020/08/04 | 5,550.0 | 5,670.0 | 5,530.0 | 5,610.0 | 1,122.0 | 3,382,500 |
| 2020/08/03 | 5,270.0 | 5,640.0 | 5,250.0 | 5,470.0 | 1,094.0 | 5,798,100 |
| 2020/07/31 | 5,950.0 | 6,000.0 | 5,860.0 | 5,890.0 | 1,178.0 | 2,851,200 |
| 2020/07/30 | 6,010.0 | 6,020.0 | 5,890.0 | 5,910.0 | 1,182.0 | 2,017,600 |
| 2020/07/29 | 5,980.0 | 6,050.0 | 5,960.0 | 6,010.0 | 1,202.0 | 1,979,800 |
| 2020/07/28 | 6,000.0 | 6,040.0 | 5,950.0 | 5,970.0 | 1,194.0 | 1,857,900 |
| 2020/07/27 | 5,900.0 | 5,970.0 | 5,880.0 | 5,930.0 | 1,186.0 | 1,976,700 |
| 2020/07/22 | 5,830.0 | 5,970.0 | 5,770.0 | 5,970.0 | 1,194.0 | 2,327,200 |
| 2020/07/21 | 5,880.0 | 5,970.0 | 5,850.0 | 5,920.0 | 1,184.0 | 2,562,800 |
| 2020/07/20 | 5,750.0 | 5,850.0 | 5,730.0 | 5,790.0 | 1,158.0 | 2,461,500 |
| 2020/07/17 | 5,590.0 | 5,670.0 | 5,590.0 | 5,660.0 | 1,132.0 | 1,179,200 |
| 2020/07/16 | 5,630.0 | 5,650.0 | 5,530.0 | 5,580.0 | 1,116.0 | 1,531,100 |
| 2020/07/15 | 5,660.0 | 5,700.0 | 5,610.0 | 5,660.0 | 1,132.0 | 1,577,400 |
| 2020/07/14 | 5,670.0 | 5,760.0 | 5,600.0 | 5,650.0 | 1,130.0 | 1,995,500 |
| 2020/07/13 | 5,650.0 | 5,790.0 | 5,580.0 | 5,770.0 | 1,154.0 | 2,570,300 |
| 2020/07/10 | 5,550.0 | 5,630.0 | 5,540.0 | 5,550.0 | 1,110.0 | 1,637,600 |
| 2020/07/09 | 5,620.0 | 5,630.0 | 5,510.0 | 5,580.0 | 1,116.0 | 1,839,900 |
| 2020/07/08 | 5,550.0 | 5,630.0 | 5,530.0 | 5,570.0 | 1,114.0 | 2,224,600 |
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。
