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 |
|---|---|---|---|---|---|
| 2024/07/26 | 12,450 | 12,915 | 12,280 | 12,630 | 1,522,000 |
| 2024/07/25 | 12,670 | 12,835 | 12,410 | 12,420 | 1,470,800 |
| 2024/07/24 | 13,385 | 13,600 | 13,200 | 13,230 | 799,900 |
| 2024/07/23 | 13,590 | 13,810 | 13,530 | 13,605 | 964,100 |
| 2024/07/22 | 13,835 | 13,980 | 13,505 | 13,525 | 1,211,500 |
| 2024/07/19 | 13,335 | 13,825 | 13,240 | 13,825 | 1,100,400 |
| 2024/07/18 | 13,500 | 13,645 | 13,345 | 13,345 | 778,300 |
| 2024/07/17 | 13,750 | 13,775 | 13,560 | 13,650 | 750,300 |
| 2024/07/16 | 13,250 | 13,735 | 13,245 | 13,615 | 949,600 |
| 2024/07/12 | 13,485 | 13,610 | 13,215 | 13,215 | 1,252,700 |
| 2024/07/11 | 13,860 | 13,870 | 13,460 | 13,620 | 1,213,300 |
| 2024/07/10 | 13,700 | 13,835 | 13,590 | 13,760 | 1,351,100 |
| 2024/07/09 | 13,870 | 13,965 | 13,760 | 13,810 | 1,113,500 |
| 2024/07/08 | 13,950 | 14,000 | 13,720 | 13,750 | 1,266,900 |
| 2024/07/05 | 14,030 | 14,140 | 14,000 | 14,080 | 988,000 |
| 2024/07/04 | 14,080 | 14,145 | 13,925 | 14,130 | 1,277,100 |
| 2024/07/03 | 13,700 | 13,885 | 13,550 | 13,885 | 1,073,200 |
| 2024/07/02 | 13,245 | 13,595 | 13,215 | 13,575 | 1,234,900 |
| 2024/07/01 | 13,300 | 13,330 | 13,120 | 13,250 | 991,900 |
| 2024/06/28 | 13,535 | 13,570 | 13,235 | 13,245 | 1,545,200 |
| 2024/06/27 | 13,190 | 13,720 | 13,075 | 13,575 | 1,844,500 |
| 2024/06/26 | 13,115 | 13,320 | 13,095 | 13,265 | 1,513,000 |
| 2024/06/25 | 12,850 | 13,065 | 12,840 | 13,005 | 1,105,400 |
| 2024/06/24 | 12,465 | 12,885 | 12,430 | 12,805 | 924,000 |
| 2024/06/21 | 12,805 | 12,850 | 12,580 | 12,610 | 1,009,700 |
| 2024/06/20 | 12,800 | 12,870 | 12,590 | 12,755 | 615,400 |
| 2024/06/19 | 12,790 | 12,900 | 12,680 | 12,720 | 851,500 |
| 2024/06/18 | 12,465 | 12,600 | 12,395 | 12,585 | 557,800 |
| 2024/06/17 | 12,760 | 12,760 | 12,325 | 12,345 | 863,800 |
| 2024/06/14 | 12,290 | 12,690 | 12,260 | 12,660 | 1,219,400 |
| 2024/06/13 | 12,465 | 12,475 | 12,180 | 12,305 | 807,100 |
| 2024/06/12 | 12,250 | 12,355 | 12,170 | 12,310 | 791,900 |
| 2024/06/11 | 12,535 | 12,555 | 12,335 | 12,405 | 986,800 |
| 2024/06/10 | 12,150 | 12,315 | 12,120 | 12,305 | 784,900 |
| 2024/06/07 | 11,900 | 12,120 | 11,885 | 12,100 | 829,300 |
| 2024/06/06 | 11,890 | 12,060 | 11,860 | 11,875 | 989,700 |
| 2024/06/05 | 11,820 | 11,875 | 11,590 | 11,615 | 625,400 |
| 2024/06/04 | 11,740 | 11,775 | 11,535 | 11,675 | 873,800 |
| 2024/06/03 | 11,820 | 11,820 | 11,555 | 11,640 | 704,800 |
| 2024/05/31 | 11,305 | 11,625 | 11,305 | 11,625 | 1,726,400 |
| 2024/05/30 | 11,360 | 11,395 | 11,155 | 11,280 | 1,232,800 |
| 2024/05/29 | 11,905 | 11,975 | 11,590 | 11,590 | 844,000 |
| 2024/05/28 | 11,885 | 12,020 | 11,815 | 11,940 | 941,000 |
| 2024/05/27 | 11,640 | 11,920 | 11,615 | 11,910 | 922,400 |
| 2024/05/24 | 11,305 | 11,635 | 11,260 | 11,525 | 863,900 |
| 2024/05/23 | 11,310 | 11,480 | 11,250 | 11,475 | 724,400 |
| 2024/05/22 | 11,350 | 11,355 | 11,175 | 11,200 | 647,200 |
| 2024/05/21 | 10,995 | 11,205 | 10,995 | 11,160 | 855,400 |
| 2024/05/20 | 10,930 | 11,100 | 10,880 | 11,050 | 858,400 |
| 2024/05/17 | 10,905 | 11,080 | 10,900 | 10,965 | 690,100 |
| 2024/05/16 | 11,005 | 11,115 | 10,945 | 11,005 | 919,300 |
| 2024/05/15 | 11,030 | 11,055 | 10,890 | 10,955 | 740,100 |
| 2024/05/14 | 10,825 | 10,895 | 10,710 | 10,865 | 732,900 |
| 2024/05/13 | 10,670 | 10,815 | 10,605 | 10,770 | 627,400 |
| 2024/05/10 | 10,930 | 11,035 | 10,675 | 10,725 | 986,900 |
| 2024/05/09 | 10,885 | 10,940 | 10,795 | 10,805 | 826,300 |
| 2024/05/08 | 11,335 | 11,380 | 10,860 | 10,875 | 1,477,800 |
| 2024/05/07 | 11,450 | 11,470 | 11,260 | 11,400 | 874,400 |
| 2024/05/02 | 11,260 | 11,265 | 11,040 | 11,170 | 735,800 |
| 2024/05/01 | 11,210 | 11,365 | 11,130 | 11,195 | 915,300 |
| 2024/04/30 | 10,945 | 11,520 | 10,815 | 11,500 | 1,727,900 |
| 2024/04/26 | 10,880 | 11,040 | 10,760 | 10,945 | 1,198,400 |
| 2024/04/25 | 10,980 | 11,005 | 10,730 | 10,750 | 729,000 |
| 2024/04/24 | 10,890 | 11,050 | 10,845 | 11,020 | 900,700 |
| 2024/04/23 | 11,040 | 11,070 | 10,665 | 10,775 | 849,400 |
| 2024/04/22 | 10,585 | 10,970 | 10,570 | 10,740 | 901,700 |
| 2024/04/19 | 10,830 | 11,000 | 10,470 | 10,780 | 1,429,100 |
| 2024/04/18 | 11,005 | 11,040 | 10,745 | 10,955 | 926,000 |
| 2024/04/17 | 11,090 | 11,175 | 10,845 | 11,050 | 994,800 |
| 2024/04/16 | 11,375 | 11,415 | 10,960 | 11,015 | 1,159,600 |
| 2024/04/15 | 11,335 | 11,495 | 11,285 | 11,475 | 668,800 |
| 2024/04/12 | 11,660 | 11,675 | 11,485 | 11,585 | 764,400 |
| 2024/04/11 | 11,295 | 11,510 | 11,245 | 11,500 | 685,300 |
| 2024/04/10 | 11,400 | 11,490 | 11,320 | 11,370 | 603,100 |
| 2024/04/09 | 11,520 | 11,560 | 11,270 | 11,350 | 825,800 |
| 2024/04/08 | 11,270 | 11,295 | 11,115 | 11,220 | 644,000 |
| 2024/04/05 | 10,985 | 11,135 | 10,910 | 11,055 | 704,800 |
| 2024/04/04 | 11,135 | 11,240 | 11,075 | 11,100 | 866,800 |
| 2024/04/03 | 10,870 | 10,985 | 10,820 | 10,875 | 1,040,100 |
| 2024/04/02 | 10,705 | 10,955 | 10,670 | 10,950 | 812,100 |
| 2024/04/01 | 10,985 | 11,020 | 10,625 | 10,655 | 964,000 |
| 2024/03/29 | 11,080 | 11,100 | 10,885 | 10,990 | 692,200 |
| 2024/03/28 | 10,915 | 11,185 | 10,910 | 11,015 | 1,276,900 |
| 2024/03/27 | 10,985 | 11,100 | 10,895 | 11,020 | 983,400 |
| 2024/03/26 | 11,010 | 11,075 | 10,840 | 10,915 | 1,001,000 |
| 2024/03/25 | 11,275 | 11,350 | 11,020 | 11,025 | 856,600 |
| 2024/03/22 | 11,255 | 11,420 | 11,185 | 11,275 | 885,100 |
| 2024/03/21 | 11,050 | 11,320 | 11,040 | 11,290 | 1,819,300 |
| 2024/03/19 | 10,945 | 10,945 | 10,640 | 10,835 | 1,165,400 |
| 2024/03/18 | 10,620 | 10,955 | 10,580 | 10,955 | 1,003,700 |
| 2024/03/15 | 10,755 | 10,990 | 10,660 | 10,830 | 2,712,400 |
| 2024/03/14 | 10,395 | 10,710 | 10,355 | 10,665 | 2,356,700 |
| 2024/03/13 | 10,095 | 10,350 | 10,025 | 10,325 | 1,587,600 |
| 2024/03/12 | 9,771 | 9,950 | 9,683 | 9,942 | 857,600 |
| 2024/03/11 | 10,020 | 10,085 | 9,731 | 9,921 | 1,104,000 |
| 2024/03/08 | 10,320 | 10,400 | 10,230 | 10,230 | 957,800 |
| 2024/03/07 | 10,415 | 10,590 | 10,310 | 10,325 | 1,152,800 |
| 2024/03/06 | 10,185 | 10,195 | 10,050 | 10,180 | 828,800 |
| 2024/03/05 | 10,105 | 10,275 | 10,050 | 10,260 | 682,100 |
| 2024/03/04 | 10,355 | 10,380 | 10,160 | 10,195 | 890,300 |
| 2024/03/01 | 10,140 | 10,340 | 10,100 | 10,335 | 934,400 |
| 2024/02/29 | 9,875 | 10,150 | 9,859 | 10,090 | 1,779,500 |
| 2024/02/28 | 10,110 | 10,120 | 9,841 | 9,905 | 1,403,000 |
| 2024/02/27 | 10,245 | 10,305 | 10,070 | 10,110 | 837,100 |
| 2024/02/26 | 10,135 | 10,315 | 10,075 | 10,245 | 2,019,400 |
| 2024/02/22 | 9,761 | 9,948 | 9,700 | 9,882 | 1,218,700 |
| 2024/02/21 | 9,621 | 9,773 | 9,600 | 9,680 | 740,200 |
| 2024/02/20 | 9,995 | 10,010 | 9,754 | 9,754 | 1,121,900 |
| 2024/02/19 | 9,872 | 9,996 | 9,850 | 9,958 | 812,400 |
| 2024/02/16 | 9,714 | 9,999 | 9,688 | 9,878 | 1,147,400 |
| 2024/02/15 | 9,801 | 9,839 | 9,563 | 9,635 | 965,500 |
| 2024/02/14 | 9,600 | 9,988 | 9,505 | 9,725 | 2,058,500 |
| 2024/02/13 | 9,520 | 9,699 | 9,480 | 9,664 | 1,090,900 |
| 2024/02/09 | 9,473 | 9,595 | 9,425 | 9,493 | 814,700 |
| 2024/02/08 | 9,520 | 9,520 | 9,380 | 9,474 | 1,203,300 |
| 2024/02/07 | 9,472 | 9,540 | 9,375 | 9,464 | 873,300 |
| 2024/02/06 | 9,600 | 9,670 | 9,369 | 9,369 | 1,329,500 |
| 2024/02/05 | 9,788 | 9,797 | 9,563 | 9,653 | 947,700 |
| 2024/02/02 | 9,688 | 9,827 | 9,654 | 9,758 | 1,139,500 |
| 2024/02/01 | 9,550 | 9,711 | 9,421 | 9,583 | 1,848,700 |
| 2024/01/31 | 9,203 | 9,715 | 9,145 | 9,700 | 2,914,000 |
| 2024/01/30 | 9,289 | 9,289 | 9,016 | 9,097 | 2,608,200 |
| 2024/01/29 | 9,310 | 9,366 | 9,220 | 9,289 | 1,335,000 |
| 2024/01/26 | 9,290 | 9,300 | 9,201 | 9,262 | 1,442,600 |
| 2024/01/25 | 9,318 | 9,424 | 9,260 | 9,380 | 1,135,300 |
| 2024/01/24 | 9,394 | 9,394 | 9,152 | 9,243 | 1,365,900 |
| 2024/01/23 | 9,400 | 9,468 | 9,330 | 9,410 | 891,900 |
| 2024/01/22 | 9,259 | 9,451 | 9,232 | 9,445 | 1,153,600 |
| 2024/01/19 | 9,148 | 9,167 | 9,045 | 9,129 | 897,900 |
| 2024/01/18 | 9,010 | 9,105 | 8,994 | 9,061 | 879,700 |
| 2024/01/17 | 9,030 | 9,149 | 8,962 | 8,987 | 1,008,100 |
| 2024/01/16 | 9,003 | 9,035 | 8,937 | 8,993 | 920,400 |
| 2024/01/15 | 8,879 | 9,117 | 8,867 | 9,109 | 1,059,000 |
| 2024/01/12 | 8,887 | 8,911 | 8,701 | 8,820 | 1,119,500 |
| 2024/01/11 | 8,800 | 8,849 | 8,711 | 8,764 | 983,800 |
| 2024/01/10 | 8,581 | 8,743 | 8,557 | 8,706 | 997,200 |
| 2024/01/09 | 8,500 | 8,577 | 8,430 | 8,550 | 1,152,900 |
| 2024/01/05 | 8,499 | 8,539 | 8,348 | 8,348 | 838,200 |
| 2024/01/04 | 8,329 | 8,470 | 8,189 | 8,470 | 788,300 |
| 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 |