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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,700 | 3,818 | 3,682 | 3,795 | 6,287,300 |
| 2026/06/25 | 3,804 | 3,822 | 3,754 | 3,757 | 6,305,300 |
| 2026/06/24 | 3,753 | 3,885 | 3,722 | 3,838 | 10,311,500 |
| 2026/06/23 | 3,706 | 3,726 | 3,657 | 3,683 | 7,814,500 |
| 2026/06/22 | 3,750 | 3,778 | 3,709 | 3,752 | 6,333,600 |
| 2026/06/19 | 3,775 | 3,789 | 3,685 | 3,756 | 13,183,200 |
| 2026/06/18 | 3,874 | 4,020 | 3,868 | 3,973 | 7,205,000 |
| 2026/06/17 | 3,877 | 3,891 | 3,796 | 3,852 | 5,022,300 |
| 2026/06/16 | 3,803 | 3,860 | 3,773 | 3,849 | 6,248,800 |
| 2026/06/15 | 3,912 | 3,930 | 3,818 | 3,847 | 9,073,400 |
| 2026/06/12 | 3,994 | 4,027 | 3,862 | 3,879 | 9,142,000 |
| 2026/06/11 | 3,979 | 4,107 | 3,970 | 4,000 | 5,710,100 |
| 2026/06/10 | 4,079 | 4,080 | 3,921 | 4,010 | 6,012,200 |
| 2026/06/09 | 4,166 | 4,166 | 4,004 | 4,065 | 5,330,200 |
| 2026/06/08 | 4,152 | 4,236 | 4,060 | 4,096 | 6,718,600 |
| 2026/06/05 | 4,265 | 4,315 | 4,208 | 4,253 | 5,135,700 |
| 2026/06/04 | 4,203 | 4,292 | 4,178 | 4,224 | 6,944,800 |
| 2026/06/03 | 4,306 | 4,314 | 4,187 | 4,273 | 7,730,700 |
| 2026/06/02 | 4,469 | 4,470 | 4,282 | 4,434 | 9,485,400 |
| 2026/06/01 | 4,343 | 4,456 | 4,284 | 4,369 | 10,985,200 |
| 2026/05/29 | 4,145 | 4,277 | 4,076 | 4,103 | 16,563,200 |
| 2026/05/28 | 4,148 | 4,201 | 4,058 | 4,086 | 5,581,400 |
| 2026/05/27 | 4,002 | 4,154 | 4,002 | 4,146 | 8,303,000 |
| 2026/05/26 | 4,108 | 4,137 | 4,064 | 4,113 | 5,110,100 |
| 2026/05/25 | 4,100 | 4,143 | 4,036 | 4,106 | 6,498,500 |
| 2026/05/22 | 4,121 | 4,155 | 4,065 | 4,105 | 4,948,800 |
| 2026/05/21 | 4,151 | 4,245 | 4,118 | 4,125 | 5,967,600 |
| 2026/05/20 | 4,308 | 4,312 | 4,055 | 4,140 | 7,263,800 |
| 2026/05/19 | 4,280 | 4,372 | 4,236 | 4,297 | 9,282,600 |
| 2026/05/18 | 4,110 | 4,184 | 4,093 | 4,162 | 6,347,700 |
| 2026/05/15 | 4,109 | 4,142 | 3,961 | 4,004 | 8,545,500 |
| 2026/05/14 | 4,103 | 4,115 | 3,988 | 4,049 | 7,773,700 |
| 2026/05/13 | 4,330 | 4,359 | 4,169 | 4,190 | 7,433,400 |
| 2026/05/12 | 4,106 | 4,172 | 4,058 | 4,130 | 4,828,200 |
| 2026/05/11 | 4,137 | 4,172 | 4,073 | 4,101 | 8,014,100 |
| 2026/05/08 | 4,131 | 4,246 | 4,095 | 4,200 | 10,515,600 |
| 2026/05/07 | 4,010 | 4,110 | 3,989 | 4,028 | 10,880,800 |
| 2026/05/01 | 4,069 | 4,092 | 3,960 | 4,035 | 11,361,500 |
| 2026/04/30 | 4,196 | 4,202 | 4,027 | 4,101 | 21,434,400 |
| 2026/04/28 | 4,600 | 4,602 | 4,425 | 4,444 | 12,322,800 |
| 2026/04/27 | 4,680 | 4,707 | 4,577 | 4,625 | 13,579,200 |
| 2026/04/24 | 4,476 | 4,613 | 4,452 | 4,513 | 20,656,900 |
| 2026/04/23 | 4,416 | 4,448 | 4,258 | 4,292 | 8,635,400 |
| 2026/04/22 | 4,467 | 4,530 | 4,411 | 4,524 | 7,058,500 |
| 2026/04/21 | 4,390 | 4,493 | 4,385 | 4,431 | 8,708,100 |
| 2026/04/20 | 4,331 | 4,358 | 4,276 | 4,327 | 4,965,000 |
| 2026/04/17 | 4,375 | 4,430 | 4,328 | 4,328 | 7,056,900 |
| 2026/04/16 | 4,410 | 4,447 | 4,300 | 4,328 | 9,060,800 |
| 2026/04/15 | 4,185 | 4,323 | 4,156 | 4,269 | 12,938,300 |
| 2026/04/14 | 4,048 | 4,173 | 4,043 | 4,083 | 10,135,100 |
| 2026/04/13 | 3,800 | 3,931 | 3,792 | 3,882 | 7,574,000 |
| 2026/04/10 | 3,978 | 3,981 | 3,860 | 3,860 | 10,911,300 |
| 2026/04/09 | 4,130 | 4,143 | 4,021 | 4,048 | 5,929,100 |
| 2026/04/08 | 4,196 | 4,197 | 4,120 | 4,188 | 6,590,700 |
| 2026/04/07 | 4,037 | 4,086 | 4,007 | 4,074 | 3,732,700 |
| 2026/04/06 | 4,050 | 4,072 | 3,974 | 4,011 | 4,581,600 |
| 2026/04/03 | 4,062 | 4,086 | 4,021 | 4,046 | 2,372,700 |
| 2026/03/27 | 3,947 | 4,002 | 3,941 | 3,990 | 7,043,700 |
| 2026/03/26 | 3,972 | 4,032 | 3,882 | 3,940 | 6,720,200 |
| 2026/03/25 | 3,985 | 4,042 | 3,952 | 4,042 | 5,238,900 |
| 2026/03/24 | 4,060 | 4,063 | 3,934 | 4,049 | 5,473,500 |
| 2026/03/23 | 3,952 | 3,989 | 3,887 | 3,928 | 8,561,200 |
| 2026/03/19 | 4,128 | 4,184 | 4,103 | 4,124 | 8,179,800 |
| 2026/03/18 | 4,154 | 4,191 | 4,118 | 4,188 | 8,409,900 |
| 2026/03/17 | 4,248 | 4,263 | 4,185 | 4,200 | 6,012,300 |
| 2026/03/16 | 4,212 | 4,308 | 4,201 | 4,267 | 5,073,200 |
| 2026/03/13 | 4,137 | 4,279 | 4,130 | 4,257 | 6,982,300 |
| 2026/03/12 | 4,188 | 4,306 | 4,180 | 4,207 | 10,304,100 |
| 2026/03/11 | 4,452 | 4,464 | 4,290 | 4,311 | 13,479,800 |
| 2026/03/10 | 4,462 | 4,500 | 4,330 | 4,500 | 10,260,300 |
| 2026/03/09 | 4,250 | 4,419 | 4,231 | 4,419 | 12,898,800 |
| 2026/03/06 | 4,308 | 4,478 | 4,270 | 4,445 | 12,992,000 |
| 2026/03/05 | 4,458 | 4,460 | 4,187 | 4,224 | 10,172,400 |
| 2026/03/04 | 4,102 | 4,211 | 4,010 | 4,192 | 12,539,300 |
| 2026/03/03 | 4,315 | 4,335 | 4,132 | 4,168 | 10,139,200 |
| 2026/03/02 | 4,282 | 4,370 | 4,266 | 4,278 | 10,231,100 |
| 2026/02/27 | 4,277 | 4,340 | 4,186 | 4,334 | 24,820,700 |
| 2026/02/26 | 3,852 | 4,115 | 3,847 | 4,115 | 21,150,600 |
| 2026/02/25 | 3,704 | 3,865 | 3,703 | 3,760 | 20,035,800 |
| 2026/02/24 | 3,654 | 3,744 | 3,606 | 3,673 | 19,841,000 |
| 2026/02/20 | 4,000 | 4,016 | 3,916 | 3,916 | 11,505,700 |
| 2026/02/19 | 4,106 | 4,118 | 4,004 | 4,052 | 8,526,500 |
| 2026/02/18 | 3,977 | 4,051 | 3,964 | 4,041 | 13,504,500 |
| 2026/02/17 | 4,170 | 4,173 | 4,002 | 4,004 | 16,652,400 |
| 2026/02/16 | 4,068 | 4,223 | 4,033 | 4,200 | 12,180,600 |
| 2026/02/13 | 4,328 | 4,378 | 4,095 | 4,099 | 27,235,600 |
| 2026/02/12 | 4,537 | 4,591 | 4,485 | 4,503 | 18,542,600 |
| 2026/02/10 | 4,750 | 4,915 | 4,698 | 4,835 | 17,299,900 |
| 2026/02/09 | 4,591 | 4,594 | 4,442 | 4,508 | 14,231,700 |
| 2026/02/06 | 4,320 | 4,491 | 4,282 | 4,311 | 20,822,900 |
| 2026/02/05 | 4,490 | 4,518 | 4,331 | 4,397 | 24,981,400 |
| 2026/02/04 | 5,167 | 5,208 | 4,705 | 4,722 | 24,075,100 |
| 2026/02/03 | 5,300 | 5,377 | 5,288 | 5,353 | 5,611,800 |
| 2026/02/02 | 5,310 | 5,387 | 5,208 | 5,222 | 6,072,900 |
| 2026/01/30 | 5,498 | 5,504 | 5,210 | 5,210 | 12,609,800 |
| 2026/01/29 | 5,610 | 5,638 | 5,492 | 5,537 | 5,750,900 |
| 2026/01/28 | 5,655 | 5,716 | 5,630 | 5,681 | 4,352,900 |
| 2026/01/27 | 5,682 | 5,699 | 5,592 | 5,687 | 4,935,200 |
| 2026/01/26 | 5,744 | 5,793 | 5,595 | 5,611 | 5,718,900 |
| 2026/01/23 | 5,755 | 5,858 | 5,741 | 5,835 | 4,268,600 |
| 2026/01/22 | 5,848 | 5,869 | 5,688 | 5,700 | 4,800,500 |
| 2026/01/21 | 5,847 | 5,881 | 5,768 | 5,807 | 4,887,700 |
| 2026/01/20 | 5,985 | 6,036 | 5,869 | 5,895 | 5,515,300 |
| 2026/01/19 | 5,880 | 5,999 | 5,820 | 5,999 | 4,027,600 |
| 2026/01/16 | 5,870 | 5,904 | 5,808 | 5,899 | 4,333,700 |
| 2026/01/15 | 5,869 | 5,960 | 5,840 | 5,922 | 4,059,600 |
| 2026/01/14 | 5,860 | 5,943 | 5,818 | 5,938 | 6,184,900 |
| 2026/01/13 | 5,770 | 5,869 | 5,722 | 5,838 | 7,478,500 |
| 2026/01/09 | 5,567 | 5,645 | 5,542 | 5,612 | 4,102,100 |
| 2026/01/08 | 5,601 | 5,676 | 5,565 | 5,642 | 4,909,400 |
| 2026/01/07 | 5,600 | 5,665 | 5,559 | 5,600 | 4,675,000 |
| 2026/01/06 | 5,600 | 5,715 | 5,557 | 5,686 | 6,728,800 |
| 2026/01/05 | 5,370 | 5,445 | 5,330 | 5,434 | 4,526,700 |
| 2025/12/30 | 5,335 | 5,359 | 5,289 | 5,310 | 2,732,700 |
| 2025/12/29 | 5,339 | 5,340 | 5,266 | 5,315 | 2,990,200 |
| 2025/12/26 | 5,443 | 5,454 | 5,340 | 5,379 | 2,061,600 |
| 2025/12/25 | 5,447 | 5,447 | 5,349 | 5,422 | 1,742,800 |
| 2025/12/24 | 5,448 | 5,480 | 5,380 | 5,400 | 2,189,200 |
| 2025/12/23 | 5,377 | 5,433 | 5,362 | 5,433 | 2,953,000 |
| 2025/12/22 | 5,414 | 5,470 | 5,348 | 5,392 | 4,023,700 |
| 2025/12/19 | 5,414 | 5,470 | 5,361 | 5,436 | 5,080,300 |
| 2025/12/18 | 5,308 | 5,394 | 5,296 | 5,314 | 4,113,400 |
| 2025/12/17 | 5,509 | 5,566 | 5,437 | 5,465 | 5,496,200 |
| 2025/12/16 | 5,381 | 5,441 | 5,341 | 5,409 | 3,865,400 |
| 2025/12/15 | 5,426 | 5,519 | 5,420 | 5,492 | 3,218,500 |
| 2025/12/12 | 5,500 | 5,581 | 5,492 | 5,526 | 4,542,100 |
| 2025/12/11 | 5,560 | 5,583 | 5,459 | 5,489 | 3,572,600 |
| 2025/12/10 | 5,670 | 5,678 | 5,472 | 5,576 | 5,518,500 |
| 2025/12/09 | 5,704 | 5,714 | 5,592 | 5,625 | 4,386,400 |
| 2025/12/08 | 5,707 | 5,776 | 5,656 | 5,683 | 3,530,300 |
| 2025/12/05 | 5,650 | 5,723 | 5,615 | 5,723 | 3,408,600 |
| 2025/12/04 | 5,731 | 5,804 | 5,687 | 5,727 | 4,696,900 |
| 2025/12/03 | 5,883 | 5,919 | 5,761 | 5,761 | 4,624,800 |
| 2025/12/02 | 5,726 | 5,883 | 5,686 | 5,883 | 4,967,500 |
| 2025/12/01 | 5,838 | 5,840 | 5,697 | 5,697 | 4,218,100 |
| 2025/11/28 | 5,970 | 5,974 | 5,860 | 5,891 | 4,110,700 |
| 2025/11/27 | 5,983 | 6,026 | 5,928 | 5,989 | 3,454,500 |
| 2025/11/26 | 6,097 | 6,179 | 6,004 | 6,009 | 5,047,100 |
| 2025/11/25 | 6,110 | 6,194 | 5,976 | 6,018 | 6,583,200 |
| 2025/11/21 | 5,880 | 6,074 | 5,847 | 6,074 | 9,335,500 |
| 2025/11/20 | 6,000 | 6,023 | 5,892 | 5,980 | 4,858,300 |
| 2025/11/19 | 5,651 | 5,876 | 5,611 | 5,759 | 6,869,200 |
| 2025/11/18 | 5,786 | 5,796 | 5,571 | 5,616 | 5,699,400 |
| 2025/11/17 | 5,900 | 5,950 | 5,855 | 5,879 | 3,774,400 |
| 2025/11/14 | 5,880 | 6,069 | 5,854 | 5,980 | 4,713,700 |
| 2025/11/13 | 5,900 | 6,093 | 5,880 | 5,990 | 5,990,300 |
| 2025/11/12 | 5,730 | 5,890 | 5,712 | 5,880 | 4,299,000 |
| 2025/11/11 | 5,712 | 5,842 | 5,681 | 5,732 | 4,801,900 |
| 2025/11/10 | 5,544 | 5,665 | 5,528 | 5,612 | 3,588,000 |
| 2025/11/07 | 5,518 | 5,588 | 5,447 | 5,483 | 5,084,100 |
| 2025/11/06 | 5,705 | 5,798 | 5,590 | 5,597 | 5,887,700 |
| 2025/11/05 | 5,583 | 5,760 | 5,374 | 5,647 | 8,767,400 |
| 2025/11/04 | 5,581 | 5,715 | 5,530 | 5,583 | 7,263,300 |
| 2025/10/31 | 5,789 | 5,870 | 5,546 | 5,618 | 9,805,800 |
| 2025/10/30 | 6,004 | 6,027 | 5,685 | 5,775 | 23,266,100 |
| 2025/10/29 | 5,091 | 5,145 | 5,036 | 5,104 | 3,841,100 |
| 2025/10/28 | 5,161 | 5,171 | 5,061 | 5,094 | 3,069,400 |
| 2025/10/27 | 5,120 | 5,199 | 5,093 | 5,161 | 4,448,500 |
| 2025/10/24 | 5,090 | 5,123 | 5,016 | 5,079 | 4,651,300 |
| 2025/10/23 | 4,935 | 5,061 | 4,903 | 5,046 | 5,831,500 |
| 2025/10/22 | 4,949 | 5,033 | 4,922 | 5,018 | 4,371,200 |
| 2025/10/21 | 4,944 | 4,958 | 4,875 | 4,888 | 4,348,300 |
| 2025/10/20 | 4,848 | 4,970 | 4,826 | 4,965 | 4,199,300 |
| 2025/10/17 | 4,762 | 4,799 | 4,720 | 4,778 | 3,076,600 |
| 2025/10/16 | 4,886 | 4,916 | 4,800 | 4,823 | 3,439,800 |
| 2025/10/15 | 4,600 | 4,804 | 4,596 | 4,803 | 4,488,300 |
| 2025/10/14 | 4,705 | 4,759 | 4,578 | 4,636 | 6,624,300 |
| 2025/10/10 | 4,874 | 4,899 | 4,757 | 4,809 | 5,456,400 |
| 2025/10/09 | 5,046 | 5,054 | 4,928 | 4,931 | 5,338,100 |
| 2025/10/08 | 4,930 | 5,077 | 4,919 | 5,033 | 5,520,200 |
| 2025/10/07 | 5,010 | 5,047 | 4,867 | 4,944 | 7,784,600 |
| 2025/10/06 | 4,888 | 5,093 | 4,867 | 5,093 | 12,228,500 |
| 2025/10/03 | 4,515 | 4,543 | 4,481 | 4,510 | 3,510,900 |
| 2025/10/02 | 4,580 | 4,595 | 4,462 | 4,490 | 3,946,800 |
| 2025/10/01 | 4,720 | 4,734 | 4,572 | 4,595 | 3,573,400 |
| 2025/09/30 | 4,640 | 4,739 | 4,613 | 4,739 | 4,277,600 |
| 2025/09/29 | 4,668 | 4,668 | 4,556 | 4,596 | 2,868,300 |
| 2025/09/26 | 4,728 | 4,818 | 4,696 | 4,705 | 4,420,500 |
| 2025/09/25 | 4,789 | 4,812 | 4,711 | 4,743 | 3,923,600 |
| 2025/09/24 | 4,620 | 4,770 | 4,517 | 4,766 | 5,226,100 |
| 2025/09/22 | 4,681 | 4,720 | 4,665 | 4,675 | 3,005,700 |
| 2025/09/19 | 4,680 | 4,788 | 4,639 | 4,685 | 10,836,000 |
| 2025/09/18 | 4,554 | 4,662 | 4,539 | 4,649 | 3,550,500 |
| 2025/09/17 | 4,571 | 4,597 | 4,531 | 4,532 | 3,212,400 |
| 2025/09/16 | 4,660 | 4,678 | 4,588 | 4,627 | 3,107,100 |
| 2025/09/12 | 4,600 | 4,627 | 4,552 | 4,625 | 3,590,100 |
| 2025/09/11 | 4,520 | 4,588 | 4,514 | 4,577 | 2,773,900 |
| 2025/09/10 | 4,427 | 4,531 | 4,425 | 4,518 | 3,657,000 |
| 2025/09/09 | 4,467 | 4,484 | 4,376 | 4,407 | 3,950,000 |
| 2025/09/08 | 4,463 | 4,510 | 4,424 | 4,458 | 3,096,200 |
| 2025/09/05 | 4,429 | 4,461 | 4,375 | 4,423 | 3,185,900 |
| 2025/09/04 | 4,385 | 4,430 | 4,359 | 4,430 | 3,065,800 |
| 2025/09/03 | 4,387 | 4,390 | 4,307 | 4,335 | 4,232,800 |
| 2025/09/02 | 4,400 | 4,435 | 4,370 | 4,400 | 2,328,900 |
| 2025/09/01 | 4,474 | 4,513 | 4,406 | 4,414 | 2,722,900 |
| 2025/08/29 | 4,535 | 4,564 | 4,500 | 4,537 | 3,328,400 |
| 2025/08/28 | 4,515 | 4,525 | 4,464 | 4,483 | 3,449,900 |
| 2025/08/27 | 4,660 | 4,668 | 4,542 | 4,556 | 2,776,800 |
| 2025/08/26 | 4,604 | 4,668 | 4,523 | 4,606 | 11,265,500 |
| 2025/08/25 | 4,620 | 4,643 | 4,555 | 4,582 | 2,445,100 |