5,455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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 5,400.0 | 5,460.0 | 5,360.0 | 5,390.0 | 1,078.0 | 1,294,500 |
| 2021/11/17 | 5,570.0 | 5,580.0 | 5,370.0 | 5,430.0 | 1,086.0 | 1,886,800 |
| 2021/11/16 | 5,520.0 | 5,600.0 | 5,520.0 | 5,590.0 | 1,118.0 | 1,149,600 |
| 2021/11/15 | 5,530.0 | 5,570.0 | 5,510.0 | 5,540.0 | 1,108.0 | 964,700 |
| 2021/11/12 | 5,470.0 | 5,610.0 | 5,460.0 | 5,500.0 | 1,100.0 | 1,320,200 |
| 2021/11/11 | 5,460.0 | 5,530.0 | 5,450.0 | 5,480.0 | 1,096.0 | 916,300 |
| 2021/11/10 | 5,550.0 | 5,590.0 | 5,510.0 | 5,530.0 | 1,106.0 | 694,700 |
| 2021/11/09 | 5,700.0 | 5,730.0 | 5,560.0 | 5,560.0 | 1,112.0 | 925,400 |
| 2021/11/08 | 5,710.0 | 5,730.0 | 5,650.0 | 5,650.0 | 1,130.0 | 652,400 |
| 2021/11/05 | 5,780.0 | 5,780.0 | 5,640.0 | 5,730.0 | 1,146.0 | 1,138,000 |
| 2021/11/04 | 5,620.0 | 5,770.0 | 5,610.0 | 5,750.0 | 1,150.0 | 1,625,900 |
| 2021/11/02 | 5,580.0 | 5,620.0 | 5,480.0 | 5,590.0 | 1,118.0 | 2,648,400 |
| 2021/11/01 | 5,730.0 | 5,760.0 | 5,580.0 | 5,680.0 | 1,136.0 | 2,593,500 |
| 2021/10/29 | 5,990.0 | 5,990.0 | 5,780.0 | 5,820.0 | 1,164.0 | 2,292,900 |
| 2021/10/28 | 6,010.0 | 6,080.0 | 5,960.0 | 5,990.0 | 1,198.0 | 2,219,200 |
| 2021/10/27 | 6,330.0 | 6,340.0 | 6,190.0 | 6,210.0 | 1,242.0 | 684,400 |
| 2021/10/26 | 6,250.0 | 6,310.0 | 6,230.0 | 6,290.0 | 1,258.0 | 645,500 |
| 2021/10/25 | 6,220.0 | 6,290.0 | 6,210.0 | 6,220.0 | 1,244.0 | 526,400 |
| 2021/10/22 | 6,210.0 | 6,280.0 | 6,200.0 | 6,250.0 | 1,250.0 | 657,400 |
| 2021/10/21 | 6,260.0 | 6,310.0 | 6,220.0 | 6,220.0 | 1,244.0 | 600,600 |
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。
