日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＥＣ(6701)の株価時系列情報

ＮＥＣ(6701)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 155 156 155 156 3,411,000
2011/12/29 155 156 154 155 6,854,000
2011/12/28 155 157 155 156 6,160,000
2011/12/27 155 156 155 155 4,463,000
2011/12/26 156 157 155 156 5,627,000
2011/12/22 155 156 154 154 6,572,000
2011/12/21 158 158 155 156 7,400,000
2011/12/20 157 158 155 155 11,930,000
2011/12/19 159 159 156 157 11,684,000
2011/12/16 162 162 159 160 11,069,000
2011/12/15 164 164 161 161 6,567,000
2011/12/14 166 167 165 165 8,217,000
2011/12/13 166 168 166 167 9,100,000
2011/12/12 169 171 168 170 9,095,000
2011/12/09 166 171 166 167 17,492,000
2011/12/08 173 175 170 170 15,910,000
2011/12/07 171 176 170 174 18,568,000
2011/12/06 170 171 169 171 16,011,000
2011/12/05 166 169 166 169 10,601,000
2011/12/02 168 170 165 166 16,422,000
2011/12/01 166 168 166 167 8,071,000
2011/11/30 162 164 162 163 7,858,000
2011/11/29 162 163 161 163 7,975,000
2011/11/28 157 161 157 161 7,745,000
2011/11/25 155 158 154 156 9,252,000
2011/11/24 153 156 152 153 12,511,000
2011/11/22 152 156 152 155 7,632,000
2011/11/21 154 155 153 154 6,146,000
2011/11/18 157 158 155 155 9,485,000
2011/11/17 155 160 155 158 12,108,000
2011/11/16 159 160 155 157 12,892,000
2011/11/15 158 161 158 160 5,466,000
2011/11/14 160 162 157 159 10,269,000
2011/11/11 161 162 156 157 16,934,000
2011/11/10 164 166 161 162 16,415,000
2011/11/09 166 169 165 169 11,266,000
2011/11/08 170 170 162 163 17,017,000
2011/11/07 172 172 168 170 14,040,000
2011/11/04 172 174 170 173 16,243,000
2011/11/02 169 170 168 169 7,572,000
2011/11/01 173 175 169 172 15,902,000
2011/10/31 176 179 175 177 9,971,000
2011/10/28 178 179 172 174 17,571,000
2011/10/27 175 178 174 177 13,759,000
2011/10/26 170 174 167 173 9,904,000
2011/10/25 175 175 170 171 12,323,000
2011/10/24 176 179 174 175 20,391,000
2011/10/21 171 175 170 175 15,127,000
2011/10/20 170 172 169 170 15,532,000
2011/10/19 169 170 167 168 7,280,000
2011/10/18 168 170 168 168 7,777,000
2011/10/17 172 174 171 173 12,979,000
2011/10/14 169 170 167 170 12,190,000
2011/10/13 174 175 169 170 14,985,000
2011/10/12 171 173 170 173 16,031,000
2011/10/11 169 173 169 172 17,532,000
2011/10/07 165 168 164 166 14,794,000
2011/10/06 156 164 156 163 24,529,000
2011/10/05 159 159 154 155 12,533,000
2011/10/04 153 157 151 157 13,374,000
2011/10/03 155 157 153 156 11,990,000
2011/09/30 158 160 156 159 12,590,000
2011/09/29 154 160 154 160 16,198,000
2011/09/28 152 158 151 158 12,397,000
2011/09/27 151 153 149 151 16,257,000
2011/09/26 155 155 149 150 16,000,000
2011/09/22 157 159 156 157 8,103,000
2011/09/21 160 161 158 159 9,726,000
2011/09/20 159 160 158 159 7,393,000
2011/09/16 160 163 159 161 18,034,000
2011/09/15 155 160 154 158 23,088,000
2011/09/14 154 156 152 152 7,231,000
2011/09/13 152 155 151 154 9,808,000
2011/09/12 151 153 151 151 9,304,000
2011/09/09 153 157 152 155 19,018,000
2011/09/08 153 155 152 153 10,611,000
2011/09/07 151 153 150 151 11,413,000
2011/09/06 153 153 146 147 17,157,000
2011/09/05 155 156 152 153 8,977,000
2011/09/02 158 159 156 158 9,827,000
2011/09/01 156 159 155 159 8,040,000
2011/08/31 156 157 155 156 10,652,000
2011/08/30 158 160 157 157 9,473,000
2011/08/29 155 158 154 155 15,632,000
2011/08/26 152 155 152 154 9,988,000
2011/08/25 154 155 152 154 11,193,000
2011/08/24 154 156 150 151 9,577,000
2011/08/23 150 153 149 153 11,105,000
2011/08/22 149 151 148 148 12,801,000
2011/08/19 152 154 150 151 10,737,000
2011/08/18 158 159 154 155 14,048,000
2011/08/17 155 159 155 158 9,867,000
2011/08/16 158 159 155 156 15,423,000
2011/08/15 157 159 155 157 12,032,000
2011/08/12 159 159 154 155 12,145,000
2011/08/11 155 157 154 157 16,177,000
2011/08/10 162 163 158 159 14,680,000
2011/08/09 154 158 152 157 23,893,000
2011/08/08 162 164 159 160 13,330,000
2011/08/05 164 167 162 164 23,399,000
2011/08/04 172 174 170 172 16,419,000
2011/08/03 168 171 167 170 18,643,000
2011/08/02 176 176 171 173 18,671,000
2011/08/01 177 181 175 176 20,195,000
2011/07/29 177 179 173 176 23,187,000
2011/07/28 179 180 177 177 14,753,000
2011/07/27 182 182 181 181 7,530,000
2011/07/26 183 184 181 183 17,201,000
2011/07/25 185 187 183 183 8,403,000
2011/07/22 184 186 182 184 17,784,000
2011/07/21 182 183 181 182 7,354,000
2011/07/20 184 185 182 183 8,247,000
2011/07/19 182 182 180 181 6,581,000
2011/07/15 181 184 181 182 9,971,000
2011/07/14 182 184 181 181 14,599,000
2011/07/13 182 184 181 182 25,106,000
2011/07/12 185 185 181 183 17,078,000
2011/07/11 190 191 186 187 14,131,000
2011/07/08 191 193 190 190 21,721,000
2011/07/07 190 192 189 189 21,321,000
2011/07/06 190 191 189 190 11,793,000
2011/07/05 191 193 188 190 25,678,000
2011/07/04 185 188 185 187 16,630,000
2011/07/01 184 186 181 183 18,259,000
2011/06/30 182 185 181 183 34,782,000
2011/06/29 177 182 176 181 26,911,000
2011/06/28 174 176 173 174 11,968,000
2011/06/27 176 176 173 173 14,470,000
2011/06/24 170 177 169 176 23,614,000
2011/06/23 170 171 168 169 11,928,000
2011/06/22 167 171 167 171 15,259,000
2011/06/21 166 167 163 165 12,367,000
2011/06/20 164 168 164 165 15,647,000
2011/06/17 167 169 163 164 18,503,000
2011/06/16 168 171 167 167 11,144,000
2011/06/15 166 171 166 169 27,995,000
2011/06/14 163 167 162 165 15,701,000
2011/06/13 162 165 161 164 13,422,000
2011/06/10 163 165 162 162 9,333,000
2011/06/09 165 165 162 162 9,260,000
2011/06/08 164 166 163 166 8,942,000
2011/06/07 161 165 160 164 16,762,000
2011/06/06 166 166 160 160 14,476,000
2011/06/03 166 167 165 165 6,470,000
2011/06/02 168 169 166 166 14,830,000
2011/06/01 170 172 169 170 9,382,000
2011/05/31 169 171 168 170 11,941,000
2011/05/30 166 168 165 168 18,723,000
2011/05/27 168 169 166 167 7,564,000
2011/05/26 168 169 167 169 10,016,000
2011/05/25 168 168 166 167 6,812,000
2011/05/24 168 170 167 168 15,274,000
2011/05/23 168 169 167 168 7,772,000
2011/05/20 170 172 168 168 11,039,000
2011/05/19 173 174 170 170 8,652,000
2011/05/18 170 174 169 173 14,599,000
2011/05/17 170 171 169 169 8,709,000
2011/05/16 171 173 170 171 11,983,000
2011/05/13 176 176 171 171 13,512,000
2011/05/12 176 179 174 174 26,717,000
2011/05/11 177 179 175 177 46,043,000
2011/05/10 171 171 169 169 12,106,000
2011/05/09 170 171 169 170 8,763,000
2011/05/06 170 171 169 169 10,228,000
2011/05/02 171 171 169 171 14,184,000
2011/04/28 167 169 167 169 12,375,000
2011/04/27 169 170 166 167 9,737,000
2011/04/26 171 172 168 168 11,853,000
2011/04/25 172 174 170 170 10,763,000
2011/04/22 172 174 170 172 12,623,000
2011/04/21 171 174 171 173 11,192,000
2011/04/20 172 173 170 170 16,139,000
2011/04/19 171 173 170 172 8,825,000
2011/04/18 175 176 172 172 8,981,000
2011/04/15 175 177 175 176 9,504,000
2011/04/14 172 178 172 177 18,413,000
2011/04/13 170 174 170 172 10,529,000
2011/04/12 173 174 171 171 11,449,000
2011/04/11 173 175 172 174 10,870,000
2011/04/08 172 175 171 175 10,774,000
2011/04/07 173 175 173 174 11,804,000
2011/04/06 175 177 172 172 17,128,000
2011/04/05 179 180 173 174 12,959,000
2011/04/04 181 181 177 178 13,169,000
2011/04/01 183 183 179 180 17,424,000
2011/03/31 183 184 178 181 26,569,000
2011/03/30 178 182 175 182 25,606,000
2011/03/29 173 179 171 178 42,148,000
2011/03/28 173 175 171 173 27,343,000
2011/03/25 181 181 170 171 40,548,000
2011/03/24 185 187 181 181 23,496,000
2011/03/23 190 191 182 184 43,144,000
2011/03/22 196 198 191 193 37,858,000
2011/03/18 176 187 176 187 42,220,000
2011/03/17 167 177 165 175 34,440,000
2011/03/16 187 188 174 177 48,525,000
2011/03/15 194 196 146 162 65,145,000
2011/03/14 190 200 190 195 40,353,000
2011/03/11 216 220 216 216 25,020,000
2011/03/10 221 221 217 219 12,936,000
2011/03/09 222 224 221 221 10,882,000
2011/03/08 222 223 219 219 13,567,000
2011/03/07 222 225 221 222 16,008,000
2011/03/04 228 229 222 224 21,371,000
2011/03/03 226 227 225 226 8,652,000
2011/03/02 227 228 226 226 11,844,000
2011/03/01 227 229 226 228 13,800,000
2011/02/28 222 226 221 225 46,509,000
2011/02/25 233 234 232 233 15,599,000
2011/02/24 235 236 234 234 11,691,000
2011/02/23 235 240 235 237 14,575,000
2011/02/22 240 241 235 238 17,119,000
2011/02/21 242 243 240 242 8,468,000
2011/02/18 245 245 242 242 9,790,000
2011/02/17 246 248 243 244 21,354,000
2011/02/16 241 245 241 243 17,111,000
2011/02/15 241 242 240 241 7,132,000
2011/02/14 243 244 241 242 11,738,000
2011/02/10 237 242 237 240 16,964,000
2011/02/09 238 240 236 238 14,619,000
2011/02/08 238 239 236 236 8,194,000
2011/02/07 236 239 235 238 20,298,000
2011/02/04 234 235 232 234 20,454,000
2011/02/03 234 235 231 232 15,476,000
2011/02/02 234 237 233 233 13,234,000
2011/02/01 235 235 232 233 10,765,000
2011/01/31 232 234 230 233 21,560,000
2011/01/28 243 244 235 235 31,494,000
2011/01/27 246 247 244 246 11,113,000
2011/01/26 245 247 242 243 20,100,000
2011/01/25 242 247 241 246 26,898,000
2011/01/24 242 243 236 238 29,440,000
2011/01/21 250 251 241 244 69,025,000
2011/01/20 241 241 238 239 21,626,000
2011/01/19 244 245 241 242 19,436,000
2011/01/18 244 245 242 243 30,363,000
2011/01/17 250 252 246 247 20,282,000
2011/01/14 251 252 246 247 20,072,000
2011/01/13 254 254 248 250 24,235,000
2011/01/12 255 256 251 252 13,881,000
2011/01/11 256 257 253 254 27,609,000
2011/01/07 258 258 255 256 18,505,000
2011/01/06 259 261 256 258 36,571,000
2011/01/05 250 256 249 256 29,601,000
2011/01/04 247 252 247 250 18,640,000

このページの先頭へ