5,420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) |
|---|---|---|---|---|---|---|
| 2024/09/27 | 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 |
| 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 |
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。
