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) |
|---|---|---|---|---|---|---|
| 2024/09/13 | 12,975.0 | 13,055.0 | 12,705.0 | 12,950.0 | 2,590.0 | 1,666,400 |
| 2024/09/12 | 12,670.0 | 13,400.0 | 12,620.0 | 13,275.0 | 2,655.0 | 2,056,400 |
| 2024/09/11 | 12,565.0 | 12,710.0 | 12,230.0 | 12,370.0 | 2,474.0 | 1,361,800 |
| 2024/09/10 | 12,300.0 | 12,630.0 | 12,295.0 | 12,550.0 | 2,510.0 | 974,500 |
| 2024/09/09 | 11,940.0 | 12,365.0 | 11,845.0 | 12,330.0 | 2,466.0 | 1,102,900 |
| 2024/09/06 | 12,820.0 | 12,940.0 | 12,450.0 | 12,540.0 | 2,508.0 | 1,217,400 |
| 2024/09/05 | 12,680.0 | 13,145.0 | 12,655.0 | 12,935.0 | 2,587.0 | 717,400 |
| 2024/09/04 | 12,910.0 | 13,065.0 | 12,760.0 | 12,845.0 | 2,569.0 | 1,216,700 |
| 2024/09/03 | 13,395.0 | 13,740.0 | 13,355.0 | 13,675.0 | 2,735.0 | 1,085,400 |
| 2024/09/02 | 13,040.0 | 13,300.0 | 13,005.0 | 13,285.0 | 2,657.0 | 919,200 |
| 2024/08/30 | 12,515.0 | 12,940.0 | 12,515.0 | 12,865.0 | 2,573.0 | 1,306,400 |
| 2024/08/29 | 12,275.0 | 12,495.0 | 12,225.0 | 12,475.0 | 2,495.0 | 868,700 |
| 2024/08/28 | 12,280.0 | 12,310.0 | 12,130.0 | 12,220.0 | 2,444.0 | 910,000 |
| 2024/08/27 | 12,240.0 | 12,320.0 | 12,155.0 | 12,215.0 | 2,443.0 | 937,800 |
| 2024/08/26 | 12,630.0 | 12,695.0 | 12,330.0 | 12,350.0 | 2,470.0 | 686,300 |
| 2024/08/23 | 12,705.0 | 12,805.0 | 12,570.0 | 12,805.0 | 2,561.0 | 481,800 |
| 2024/08/22 | 12,750.0 | 12,885.0 | 12,690.0 | 12,745.0 | 2,549.0 | 505,600 |
| 2024/08/21 | 12,650.0 | 12,845.0 | 12,620.0 | 12,775.0 | 2,555.0 | 464,200 |
| 2024/08/20 | 12,645.0 | 12,865.0 | 12,620.0 | 12,765.0 | 2,553.0 | 809,000 |
| 2024/08/19 | 12,800.0 | 12,895.0 | 12,610.0 | 12,645.0 | 2,529.0 | 692,600 |
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。
