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) |
|---|---|---|---|---|---|---|
| 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 |
| 2020/07/07 | 5,480.0 | 5,530.0 | 5,420.0 | 5,490.0 | 1,098.0 | 1,978,700 |
| 2020/07/06 | 5,340.0 | 5,430.0 | 5,320.0 | 5,410.0 | 1,082.0 | 1,514,700 |
| 2020/07/03 | 5,250.0 | 5,330.0 | 5,230.0 | 5,310.0 | 1,062.0 | 1,729,700 |
| 2020/07/02 | 5,300.0 | 5,300.0 | 5,160.0 | 5,220.0 | 1,044.0 | 2,403,400 |
| 2020/07/01 | 5,250.0 | 5,280.0 | 5,140.0 | 5,170.0 | 1,034.0 | 1,571,600 |
| 2020/06/30 | 5,340.0 | 5,340.0 | 5,150.0 | 5,170.0 | 1,034.0 | 1,960,200 |
| 2020/06/29 | 5,350.0 | 5,370.0 | 5,230.0 | 5,240.0 | 1,048.0 | 1,866,000 |
| 2020/06/26 | 5,100.0 | 5,310.0 | 5,080.0 | 5,280.0 | 1,056.0 | 2,656,900 |
| 2020/06/25 | 5,090.0 | 5,280.0 | 5,080.0 | 5,170.0 | 1,034.0 | 3,367,900 |
| 2020/06/24 | 5,110.0 | 5,180.0 | 5,040.0 | 5,050.0 | 1,010.0 | 1,701,200 |
| 2020/06/23 | 5,030.0 | 5,140.0 | 5,020.0 | 5,100.0 | 1,020.0 | 1,629,400 |
| 2020/06/22 | 5,010.0 | 5,070.0 | 5,010.0 | 5,050.0 | 1,010.0 | 765,000 |
| 2020/06/19 | 5,030.0 | 5,070.0 | 5,000.0 | 5,000.0 | 1,000.0 | 2,155,400 |
| 2020/06/18 | 4,985.0 | 5,080.0 | 4,970.0 | 5,070.0 | 1,014.0 | 1,158,200 |
| 2020/06/17 | 5,010.0 | 5,090.0 | 5,000.0 | 5,050.0 | 1,010.0 | 1,096,700 |
| 2020/06/16 | 4,945.0 | 5,040.0 | 4,910.0 | 5,010.0 | 1,002.0 | 1,369,600 |
| 2020/06/15 | 4,950.0 | 5,030.0 | 4,830.0 | 4,835.0 | 967.0 | 1,614,500 |
| 2020/06/12 | 4,830.0 | 4,975.0 | 4,795.0 | 4,975.0 | 995.0 | 2,395,700 |
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。
