5,701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) |
|---|---|---|---|---|---|---|
| 2024/10/16 | 13,560.0 | 13,950.0 | 13,535.0 | 13,835.0 | 2,767.0 | 1,078,000 |
| 2024/10/15 | 13,980.0 | 13,995.0 | 13,680.0 | 13,700.0 | 2,740.0 | 953,500 |
| 2024/10/11 | 13,680.0 | 13,820.0 | 13,620.0 | 13,680.0 | 2,736.0 | 685,400 |
| 2024/10/10 | 13,905.0 | 13,910.0 | 13,505.0 | 13,650.0 | 2,730.0 | 1,095,900 |
| 2024/10/09 | 13,820.0 | 13,915.0 | 13,695.0 | 13,810.0 | 2,762.0 | 935,000 |
| 2024/10/08 | 13,850.0 | 13,865.0 | 13,570.0 | 13,620.0 | 2,724.0 | 1,685,600 |
| 2024/10/07 | 14,440.0 | 14,470.0 | 13,915.0 | 13,925.0 | 2,785.0 | 1,682,700 |
| 2024/10/04 | 14,260.0 | 14,460.0 | 14,070.0 | 14,070.0 | 2,814.0 | 925,300 |
| 2024/10/03 | 14,400.0 | 14,410.0 | 14,090.0 | 14,150.0 | 2,830.0 | 1,063,000 |
| 2024/10/02 | 14,000.0 | 14,285.0 | 13,855.0 | 13,950.0 | 2,790.0 | 1,043,500 |
| 2024/10/01 | 13,820.0 | 14,340.0 | 13,715.0 | 14,300.0 | 2,860.0 | 1,233,700 |
| 2024/09/30 | 13,705.0 | 13,930.0 | 13,615.0 | 13,750.0 | 2,750.0 | 1,214,600 |
| 2024/09/27 | 14,000.0 | 14,280.0 | 13,855.0 | 14,280.0 | 2,856.0 | 1,054,200 |
| 2024/09/26 | 13,775.0 | 14,030.0 | 13,695.0 | 14,030.0 | 2,806.0 | 1,260,300 |
| 2024/09/25 | 13,590.0 | 13,695.0 | 13,470.0 | 13,505.0 | 2,701.0 | 746,500 |
| 2024/09/24 | 13,835.0 | 13,950.0 | 13,640.0 | 13,735.0 | 2,747.0 | 1,375,000 |
| 2024/09/20 | 13,695.0 | 13,800.0 | 13,605.0 | 13,705.0 | 2,741.0 | 1,717,600 |
| 2024/09/19 | 13,450.0 | 13,540.0 | 13,320.0 | 13,420.0 | 2,684.0 | 1,163,200 |
| 2024/09/18 | 13,500.0 | 13,505.0 | 13,035.0 | 13,230.0 | 2,646.0 | 1,149,500 |
| 2024/09/17 | 13,100.0 | 13,345.0 | 12,985.0 | 13,305.0 | 2,661.0 | 1,674,600 |
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。
