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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 6,040.0 | 6,040.0 | 5,950.0 | 5,980.0 | 1,196.0 | 1,041,900 |
| 2021/02/24 | 6,070.0 | 6,100.0 | 5,940.0 | 5,940.0 | 1,188.0 | 2,549,500 |
| 2021/02/22 | 6,350.0 | 6,400.0 | 6,260.0 | 6,290.0 | 1,258.0 | 1,002,200 |
| 2021/02/19 | 6,230.0 | 6,330.0 | 6,190.0 | 6,330.0 | 1,266.0 | 1,104,800 |
| 2021/02/18 | 6,320.0 | 6,330.0 | 6,230.0 | 6,290.0 | 1,258.0 | 1,289,200 |
| 2021/02/17 | 6,250.0 | 6,390.0 | 6,220.0 | 6,360.0 | 1,272.0 | 1,553,200 |
| 2021/02/16 | 6,260.0 | 6,270.0 | 6,170.0 | 6,200.0 | 1,240.0 | 1,386,100 |
| 2021/02/15 | 6,290.0 | 6,320.0 | 6,250.0 | 6,290.0 | 1,258.0 | 694,100 |
| 2021/02/12 | 6,330.0 | 6,330.0 | 6,220.0 | 6,260.0 | 1,252.0 | 938,400 |
| 2021/02/10 | 6,370.0 | 6,430.0 | 6,330.0 | 6,330.0 | 1,266.0 | 781,200 |
| 2021/02/09 | 6,330.0 | 6,390.0 | 6,290.0 | 6,380.0 | 1,276.0 | 1,048,900 |
| 2021/02/08 | 6,320.0 | 6,350.0 | 6,270.0 | 6,320.0 | 1,264.0 | 1,143,800 |
| 2021/02/05 | 6,380.0 | 6,380.0 | 6,270.0 | 6,320.0 | 1,264.0 | 1,237,800 |
| 2021/02/04 | 6,360.0 | 6,380.0 | 6,270.0 | 6,350.0 | 1,270.0 | 1,085,600 |
| 2021/02/03 | 6,420.0 | 6,500.0 | 6,330.0 | 6,420.0 | 1,284.0 | 1,837,700 |
| 2021/02/02 | 6,400.0 | 6,500.0 | 6,320.0 | 6,480.0 | 1,296.0 | 3,253,700 |
| 2021/02/01 | 6,200.0 | 6,430.0 | 6,160.0 | 6,430.0 | 1,286.0 | 7,527,700 |
| 2021/01/29 | 5,870.0 | 5,880.0 | 5,690.0 | 5,700.0 | 1,140.0 | 1,890,400 |
| 2021/01/28 | 5,820.0 | 5,890.0 | 5,800.0 | 5,860.0 | 1,172.0 | 3,155,200 |
| 2021/01/27 | 5,950.0 | 5,990.0 | 5,870.0 | 5,920.0 | 1,184.0 | 1,822,700 |
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。
