12,252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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 13,575.0 | 13,645.0 | 13,430.0 | 13,470.0 | 13,470.0 | 1,698,800 |
| 2024/12/19 | 12,945.0 | 13,470.0 | 12,895.0 | 13,445.0 | 13,445.0 | 798,600 |
| 2024/12/18 | 13,095.0 | 13,400.0 | 12,965.0 | 13,280.0 | 13,280.0 | 886,300 |
| 2024/12/17 | 13,080.0 | 13,360.0 | 13,045.0 | 13,115.0 | 13,115.0 | 747,600 |
| 2024/12/16 | 13,000.0 | 13,090.0 | 12,915.0 | 12,970.0 | 12,970.0 | 557,700 |
| 2024/12/13 | 12,960.0 | 13,085.0 | 12,905.0 | 13,060.0 | 13,060.0 | 937,800 |
| 2024/12/12 | 13,270.0 | 13,385.0 | 13,130.0 | 13,175.0 | 13,175.0 | 915,000 |
| 2024/12/11 | 12,745.0 | 13,040.0 | 12,635.0 | 13,010.0 | 13,010.0 | 1,076,500 |
| 2024/12/10 | 12,900.0 | 12,920.0 | 12,585.0 | 12,765.0 | 12,765.0 | 989,800 |
| 2024/12/09 | 12,900.0 | 12,975.0 | 12,780.0 | 12,890.0 | 12,890.0 | 1,057,000 |
| 2024/12/06 | 12,980.0 | 12,980.0 | 12,635.0 | 12,635.0 | 12,635.0 | 855,600 |
| 2024/12/05 | 13,120.0 | 13,120.0 | 12,850.0 | 12,950.0 | 12,950.0 | 858,300 |
| 2024/12/04 | 13,230.0 | 13,280.0 | 12,865.0 | 12,920.0 | 12,920.0 | 941,300 |
| 2024/12/03 | 13,250.0 | 13,360.0 | 13,065.0 | 13,250.0 | 13,250.0 | 956,000 |
| 2024/12/02 | 12,845.0 | 13,100.0 | 12,765.0 | 13,060.0 | 13,060.0 | 780,600 |
| 2024/11/29 | 12,640.0 | 12,840.0 | 12,615.0 | 12,745.0 | 12,745.0 | 583,300 |
| 2024/11/28 | 12,330.0 | 12,760.0 | 12,310.0 | 12,715.0 | 12,715.0 | 694,600 |
| 2024/11/27 | 12,500.0 | 12,650.0 | 12,365.0 | 12,435.0 | 12,435.0 | 814,400 |
| 2024/11/26 | 12,220.0 | 12,510.0 | 12,160.0 | 12,465.0 | 12,465.0 | 1,088,400 |
| 2024/11/25 | 12,405.0 | 12,545.0 | 12,235.0 | 12,450.0 | 12,450.0 | 3,425,800 |
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。
