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
2023/12/29 8,378 8,380 8,262 8,350 664,700
2023/12/28 8,335 8,370 8,290 8,326 436,600
2023/12/27 8,388 8,435 8,341 8,400 640,800
2023/12/26 8,244 8,326 8,207 8,315 633,800
2023/12/25 8,203 8,230 8,138 8,221 414,300
2023/12/22 8,175 8,234 8,140 8,149 518,600
2023/12/21 8,080 8,189 8,046 8,147 655,600
2023/12/20 8,250 8,331 8,183 8,183 614,900
2023/12/19 8,117 8,215 8,072 8,207 637,400
2023/12/18 8,188 8,189 8,011 8,102 715,500
2023/12/15 8,194 8,301 8,087 8,131 1,523,200
2023/12/14 8,414 8,492 8,163 8,197 1,086,300
2023/12/13 8,260 8,335 8,197 8,297 782,800
2023/12/12 8,325 8,413 8,244 8,244 782,300
2023/12/11 8,230 8,341 8,230 8,327 747,900
2023/12/08 8,198 8,268 8,070 8,147 1,185,900
2023/12/07 8,152 8,247 8,110 8,205 803,000
2023/12/06 8,040 8,223 8,016 8,216 864,700
2023/12/05 8,140 8,146 7,926 7,935 1,418,700
2023/12/04 8,251 8,291 8,107 8,233 941,400
2023/12/01 8,300 8,474 8,272 8,357 1,668,800
2023/11/30 8,000 8,278 7,954 8,240 2,972,900
2023/11/29 7,859 7,984 7,811 7,927 720,900
2023/11/28 8,046 8,063 7,860 7,896 927,900
2023/11/27 8,052 8,117 7,973 8,016 805,800
2023/11/24 8,070 8,128 7,991 8,050 893,900
2023/11/22 8,302 8,329 8,018 8,087 1,336,100
2023/11/21 8,292 8,377 8,261 8,334 1,147,100
2023/11/20 8,220 8,377 8,215 8,263 1,424,100
2023/11/17 8,000 8,194 7,980 8,174 1,077,100
2023/11/16 7,969 8,109 7,954 8,069 1,680,200
2023/11/15 7,852 7,950 7,722 7,904 1,354,800
2023/11/14 7,720 7,745 7,651 7,715 850,600
2023/11/13 7,847 7,862 7,648 7,665 868,900
2023/11/10 7,696 7,794 7,636 7,778 1,200,200
2023/11/09 7,600 7,814 7,545 7,789 1,579,200
2023/11/08 7,437 7,511 7,371 7,495 1,354,200
2023/11/07 7,569 7,590 7,272 7,287 1,599,600
2023/11/06 7,315 7,646 7,290 7,604 2,414,400
2023/11/02 7,090 7,167 7,004 7,165 1,918,300
2023/11/01 7,125 7,150 6,951 7,033 2,545,200
2023/10/31 7,109 7,220 6,988 7,205 3,504,800
2023/10/30 7,402 7,533 7,371 7,484 3,618,400
2023/10/27 7,350 7,551 7,320 7,539 1,685,200
2023/10/26 7,300 7,375 7,235 7,271 1,735,100
2023/10/25 7,566 7,605 7,454 7,479 918,100
2023/10/24 7,544 7,564 7,308 7,525 1,273,300
2023/10/23 7,593 7,622 7,514 7,543 946,600
2023/10/20 7,650 7,655 7,537 7,636 1,158,300
2023/10/19 7,700 7,833 7,700 7,782 841,300
2023/10/18 7,777 7,803 7,686 7,769 1,112,100
2023/10/17 7,771 7,817 7,615 7,751 966,600
2023/10/16 7,828 7,832 7,662 7,668 982,700
2023/10/13 7,939 8,053 7,855 7,898 1,094,200
2023/10/12 7,970 8,095 7,959 8,089 1,358,800
2023/10/11 7,908 7,924 7,820 7,833 968,500
2023/10/10 7,662 7,905 7,662 7,896 1,394,300
2023/10/06 7,495 7,720 7,491 7,655 1,829,500
2023/10/05 7,427 7,523 7,304 7,495 2,232,800
2023/10/04 7,710 7,719 7,391 7,391 2,364,400
2023/10/03 8,136 8,148 7,838 7,850 1,841,800
2023/10/02 8,281 8,390 8,158 8,174 1,061,900
2023/09/29 8,214 8,298 8,186 8,261 1,473,300
2023/09/28 8,144 8,237 8,132 8,209 981,600
2023/09/27 8,050 8,204 8,050 8,204 1,038,800
2023/09/26 8,179 8,194 8,079 8,125 804,200
2023/09/25 8,129 8,194 8,075 8,182 795,600
2023/09/22 8,098 8,167 8,064 8,111 1,262,200
2023/09/21 8,280 8,323 8,186 8,225 1,254,900
2023/09/20 8,370 8,420 8,330 8,335 1,051,900
2023/09/19 8,421 8,424 8,354 8,400 1,470,000
2023/09/15 8,292 8,427 8,266 8,420 2,505,800
2023/09/14 8,158 8,347 8,132 8,305 1,705,600
2023/09/13 8,175 8,220 8,030 8,120 2,006,000
2023/09/12 8,140 8,248 8,123 8,228 1,252,000
2023/09/11 8,090 8,139 8,062 8,090 1,023,200
2023/09/08 8,000 8,072 7,991 8,061 1,297,100
2023/09/07 8,040 8,091 8,011 8,061 1,050,500
2023/09/06 8,000 8,068 7,983 8,019 1,244,700
2023/09/05 7,889 7,925 7,851 7,925 1,094,400
2023/09/04 7,806 7,850 7,778 7,850 884,300
2023/09/01 7,684 7,787 7,657 7,771 984,800
2023/08/31 7,599 7,690 7,593 7,686 1,333,600
2023/08/30 7,580 7,604 7,546 7,558 678,900
2023/08/29 7,525 7,583 7,510 7,550 787,000
2023/08/28 7,540 7,550 7,461 7,512 700,300
2023/08/25 7,458 7,516 7,432 7,503 867,000
2023/08/24 7,520 7,524 7,491 7,494 723,400
2023/08/23 7,427 7,533 7,414 7,470 1,056,600
2023/08/22 7,500 7,502 7,386 7,462 1,158,000
2023/08/21 7,350 7,523 7,318 7,414 1,483,400
2023/08/18 7,302 7,345 7,253 7,295 1,021,300
2023/08/17 7,300 7,414 7,282 7,397 1,584,400
2023/08/16 7,259 7,347 7,234 7,300 1,043,000
2023/08/15 7,073 7,297 7,064 7,263 927,600
2023/08/14 7,180 7,184 7,036 7,047 847,100
2023/08/10 7,100 7,200 7,085 7,197 872,400
2023/08/09 7,108 7,122 7,066 7,079 510,800
2023/08/08 7,174 7,178 7,097 7,108 514,300
2023/08/07 7,056 7,145 7,005 7,132 699,100
2023/08/04 7,023 7,090 6,956 7,086 795,500
2023/08/03 7,001 7,073 6,995 6,995 763,800
2023/08/02 7,122 7,177 7,052 7,079 728,700
2023/08/01 7,184 7,191 7,113 7,175 814,800
2023/07/31 7,098 7,225 7,070 7,183 2,956,200
2023/07/28 6,800 6,852 6,684 6,804 1,935,400
2023/07/27 6,910 6,914 6,859 6,897 985,100
2023/07/26 6,883 6,907 6,841 6,902 672,700
2023/07/25 6,939 6,945 6,820 6,869 802,900
2023/07/24 6,879 6,918 6,866 6,885 714,800
2023/07/21 6,800 6,882 6,786 6,823 757,800
2023/07/20 6,936 6,936 6,796 6,801 684,800
2023/07/19 6,944 6,947 6,889 6,937 677,000
2023/07/18 6,830 6,904 6,811 6,894 650,300
2023/07/14 6,864 6,871 6,741 6,808 667,800
2023/07/13 6,700 6,805 6,678 6,801 849,200
2023/07/12 6,760 6,773 6,664 6,691 1,017,200
2023/07/11 6,839 6,888 6,780 6,785 739,700
2023/07/10 6,931 6,953 6,832 6,848 849,100
2023/07/07 6,990 7,018 6,916 6,942 916,200
2023/07/06 7,000 7,100 6,952 7,023 1,369,300
2023/07/05 6,981 7,045 6,963 7,002 728,100
2023/07/04 7,050 7,068 7,007 7,027 770,100
2023/07/03 7,050 7,105 7,032 7,066 1,086,000
2023/06/30 6,951 6,976 6,875 6,965 1,269,800
2023/06/29 6,969 6,984 6,905 6,946 964,800
2023/06/28 6,824 6,892 6,800 6,887 743,200
2023/06/27 6,767 6,830 6,733 6,806 1,012,700
2023/06/26 6,742 6,839 6,680 6,748 728,100
2023/06/23 6,940 6,940 6,747 6,777 934,800
2023/06/22 6,885 6,958 6,863 6,897 1,208,900
2023/06/21 6,903 6,989 6,812 6,910 1,191,300
2023/06/20 6,866 6,874 6,780 6,821 1,353,500
2023/06/19 6,996 6,996 6,888 6,933 1,069,300
2023/06/16 7,029 7,029 6,875 6,939 2,561,600
2023/06/15 7,012 7,100 6,937 7,029 1,372,800
2023/06/14 7,038 7,076 7,000 7,041 1,379,000
2023/06/13 6,921 7,023 6,904 6,960 1,345,100
2023/06/12 6,966 6,978 6,871 6,908 760,000
2023/06/09 6,794 6,964 6,785 6,933 1,712,300
2023/06/08 6,855 6,875 6,705 6,779 1,670,600
2023/06/07 6,980 7,035 6,875 6,879 1,640,500
2023/06/06 6,849 6,964 6,803 6,964 1,228,600
2023/06/05 6,870 6,898 6,735 6,849 1,638,000
2023/06/02 6,680 6,800 6,670 6,800 1,736,500
2023/06/01 6,500 6,650 6,490 6,650 1,429,200
2023/05/31 6,480 6,550 6,430 6,550 5,296,900
2023/05/30 6,410 6,490 6,390 6,480 729,200
2023/05/29 6,510 6,510 6,430 6,440 1,215,800
2023/05/26 6,380 6,500 6,360 6,470 1,053,800
2023/05/25 6,450 6,480 6,390 6,400 1,085,600
2023/05/24 6,460 6,490 6,410 6,470 1,126,800
2023/05/23 6,410 6,490 6,370 6,440 1,861,900
2023/05/22 6,310 6,340 6,240 6,340 1,419,800
2023/05/19 6,360 6,390 6,310 6,330 1,156,400
2023/05/18 6,390 6,480 6,390 6,410 1,702,600
2023/05/17 6,280 6,340 6,270 6,320 1,086,100
2023/05/16 6,200 6,290 6,180 6,290 1,376,600
2023/05/15 6,190 6,230 6,150 6,190 982,300
2023/05/12 6,210 6,240 6,150 6,190 1,240,200
2023/05/11 6,190 6,230 6,150 6,180 1,498,500
2023/05/10 6,050 6,160 6,030 6,130 1,665,100
2023/05/09 5,940 6,040 5,920 6,010 1,714,700
2023/05/08 5,960 5,960 5,890 5,950 1,936,400
2023/05/02 5,960 6,020 5,910 5,990 2,499,400
2023/05/01 5,990 6,050 5,860 5,950 5,185,000
2023/04/28 5,140 5,230 5,080 5,210 1,712,500
2023/04/27 5,060 5,130 5,050 5,130 868,700
2023/04/26 5,090 5,090 5,020 5,050 885,100
2023/04/25 5,110 5,140 5,100 5,110 812,000
2023/04/24 5,120 5,140 5,080 5,100 754,000
2023/04/21 5,090 5,130 5,070 5,100 931,700
2023/04/20 5,120 5,150 5,100 5,130 1,061,500
2023/04/19 5,140 5,140 5,070 5,130 1,151,500
2023/04/18 5,180 5,190 5,150 5,180 891,200
2023/04/17 5,170 5,190 5,130 5,170 683,700
2023/04/14 5,150 5,160 5,120 5,140 825,300
2023/04/13 5,130 5,140 5,100 5,120 666,000
2023/04/12 5,100 5,140 5,090 5,130 759,600
2023/04/11 5,140 5,170 5,090 5,100 666,900
2023/04/10 5,100 5,140 5,100 5,100 478,900
2023/04/07 5,080 5,090 5,050 5,070 555,200
2023/04/06 5,080 5,100 5,060 5,080 919,000
2023/04/05 5,160 5,200 5,100 5,130 1,005,000
2023/04/04 5,160 5,180 5,100 5,160 1,027,900
2023/04/03 5,170 5,180 5,130 5,150 769,000
2023/03/31 5,120 5,160 5,080 5,100 1,008,800
2023/03/30 5,050 5,090 5,040 5,070 771,900
2023/03/29 5,000 5,110 4,995 5,100 1,028,200
2023/03/28 5,010 5,020 4,960 4,995 808,000
2023/03/27 4,980 5,070 4,970 5,000 1,015,400
2023/03/24 4,945 4,965 4,910 4,920 736,600
2023/03/23 4,890 4,965 4,860 4,945 710,700
2023/03/22 4,940 5,000 4,920 4,955 940,600
2023/03/20 4,950 4,950 4,850 4,850 771,600
2023/03/17 4,910 4,965 4,900 4,965 1,120,900
2023/03/16 4,805 4,915 4,805 4,905 896,600
2023/03/15 4,950 4,985 4,930 4,940 807,800
2023/03/14 4,960 4,965 4,870 4,930 1,020,100
2023/03/13 5,070 5,090 5,000 5,040 843,300
2023/03/10 5,070 5,130 5,060 5,100 1,317,100
2023/03/09 4,995 5,140 4,985 5,120 1,684,700
2023/03/08 4,930 4,960 4,920 4,950 933,500
2023/03/07 4,905 4,930 4,890 4,930 914,700
2023/03/06 4,845 4,910 4,840 4,890 767,800
2023/03/03 4,880 4,880 4,795 4,820 1,172,400
2023/03/02 4,850 4,900 4,830 4,845 751,000
2023/03/01 4,845 4,860 4,795 4,825 882,500
2023/02/28 4,820 4,905 4,810 4,875 2,309,500
2023/02/27 4,820 4,825 4,785 4,790 740,400
2023/02/24 4,830 4,835 4,785 4,825 721,900
2023/02/22 4,775 4,820 4,760 4,810 943,400
2023/02/21 4,780 4,785 4,755 4,760 644,800
2023/02/20 4,775 4,795 4,750 4,780 502,300
2023/02/17 4,755 4,795 4,745 4,770 806,400
2023/02/16 4,855 4,870 4,795 4,805 924,900
2023/02/15 4,920 4,920 4,845 4,855 718,100
2023/02/14 4,885 4,910 4,855 4,885 751,800
2023/02/13 4,870 4,880 4,825 4,835 597,700
2023/02/10 4,865 4,885 4,830 4,860 733,300
2023/02/09 4,815 4,915 4,805 4,905 934,000
2023/02/08 4,855 4,875 4,825 4,845 570,400
2023/02/07 4,860 4,875 4,810 4,810 764,000
2023/02/06 4,840 4,850 4,790 4,825 914,300
2023/02/03 4,855 4,865 4,785 4,810 869,000
2023/02/02 4,845 4,870 4,815 4,825 1,416,200
2023/02/01 4,690 4,840 4,680 4,840 2,004,200
2023/01/31 4,755 4,815 4,660 4,675 2,573,200
2023/01/30 4,640 4,650 4,605 4,640 1,318,200
2023/01/27 4,675 4,685 4,640 4,650 990,200
2023/01/26 4,635 4,660 4,600 4,640 1,127,700
2023/01/25 4,560 4,620 4,520 4,610 1,434,600
2023/01/24 4,475 4,540 4,450 4,535 1,725,200
2023/01/23 4,510 4,510 4,440 4,455 1,316,200
2023/01/20 4,450 4,485 4,405 4,470 1,580,100
2023/01/19 4,515 4,525 4,460 4,470 1,386,700
2023/01/18 4,485 4,580 4,475 4,550 1,334,600
2023/01/17 4,485 4,495 4,470 4,485 740,000
2023/01/16 4,475 4,510 4,475 4,475 680,800
2023/01/13 4,515 4,540 4,485 4,485 1,144,300
2023/01/12 4,570 4,570 4,525 4,550 808,000
2023/01/11 4,520 4,555 4,515 4,555 912,800
2023/01/10 4,585 4,590 4,495 4,500 1,073,300
2023/01/06 4,545 4,570 4,535 4,555 547,800
2023/01/05 4,560 4,575 4,530 4,565 869,100
2023/01/04 4,585 4,615 4,570 4,575 796,300

このページの先頭へ