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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 6,190.0 | 6,250.0 | 6,160.0 | 6,220.0 | 1,244.0 | 1,214,700 |
| 2021/09/17 | 6,470.0 | 6,470.0 | 6,340.0 | 6,390.0 | 1,278.0 | 2,310,300 |
| 2021/09/16 | 6,250.0 | 6,360.0 | 6,230.0 | 6,320.0 | 1,264.0 | 2,006,700 |
| 2021/09/15 | 6,180.0 | 6,250.0 | 6,170.0 | 6,220.0 | 1,244.0 | 1,175,400 |
| 2021/09/14 | 6,100.0 | 6,230.0 | 6,070.0 | 6,220.0 | 1,244.0 | 1,401,900 |
| 2021/09/13 | 6,170.0 | 6,200.0 | 6,120.0 | 6,140.0 | 1,228.0 | 816,000 |
| 2021/09/10 | 5,990.0 | 6,200.0 | 5,990.0 | 6,200.0 | 1,240.0 | 1,697,400 |
| 2021/09/09 | 5,990.0 | 6,030.0 | 5,950.0 | 5,970.0 | 1,194.0 | 1,089,000 |
| 2021/09/08 | 6,090.0 | 6,100.0 | 5,990.0 | 6,040.0 | 1,208.0 | 1,332,200 |
| 2021/09/07 | 6,180.0 | 6,200.0 | 6,060.0 | 6,080.0 | 1,216.0 | 1,197,600 |
| 2021/09/06 | 6,080.0 | 6,150.0 | 6,070.0 | 6,080.0 | 1,216.0 | 1,203,800 |
| 2021/09/03 | 5,870.0 | 5,980.0 | 5,850.0 | 5,980.0 | 1,196.0 | 1,085,300 |
| 2021/09/02 | 5,920.0 | 5,960.0 | 5,850.0 | 5,880.0 | 1,176.0 | 769,000 |
| 2021/09/01 | 5,790.0 | 5,940.0 | 5,770.0 | 5,940.0 | 1,188.0 | 1,479,700 |
| 2021/08/31 | 5,740.0 | 5,820.0 | 5,710.0 | 5,780.0 | 1,156.0 | 1,530,400 |
| 2021/08/30 | 5,720.0 | 5,720.0 | 5,640.0 | 5,720.0 | 1,144.0 | 683,700 |
| 2021/08/27 | 5,570.0 | 5,670.0 | 5,540.0 | 5,670.0 | 1,134.0 | 704,000 |
| 2021/08/26 | 5,680.0 | 5,700.0 | 5,570.0 | 5,600.0 | 1,120.0 | 706,300 |
| 2021/08/25 | 5,710.0 | 5,720.0 | 5,680.0 | 5,680.0 | 1,136.0 | 711,200 |
| 2021/08/24 | 5,670.0 | 5,700.0 | 5,600.0 | 5,640.0 | 1,128.0 | 867,200 |
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。
