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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,360 | 4,425 | 4,285 | 4,399 | 5,650,400 |
| 2025/07/30 | 4,366 | 4,395 | 4,294 | 4,340 | 10,375,100 |
| 2025/07/29 | 3,973 | 4,092 | 3,965 | 4,090 | 4,892,100 |
| 2025/07/28 | 4,147 | 4,150 | 4,043 | 4,043 | 3,354,800 |
| 2025/07/25 | 4,100 | 4,184 | 4,073 | 4,172 | 3,585,900 |
| 2025/07/24 | 4,058 | 4,170 | 3,990 | 4,132 | 6,016,400 |
| 2025/07/23 | 4,098 | 4,099 | 3,960 | 3,998 | 5,661,500 |
| 2025/07/22 | 4,012 | 4,069 | 3,979 | 3,989 | 3,978,400 |
| 2025/07/18 | 4,075 | 4,119 | 4,013 | 4,031 | 4,211,700 |
| 2025/07/17 | 3,938 | 4,075 | 3,924 | 4,051 | 6,266,400 |
| 2025/07/16 | 3,890 | 3,912 | 3,852 | 3,886 | 2,375,800 |
| 2025/07/15 | 3,900 | 3,912 | 3,840 | 3,880 | 2,973,200 |
| 2025/07/14 | 3,810 | 3,880 | 3,788 | 3,848 | 2,949,400 |
| 2025/07/11 | 3,836 | 3,888 | 3,780 | 3,798 | 4,018,200 |
| 2025/07/10 | 3,922 | 3,935 | 3,858 | 3,866 | 4,933,100 |
| 2025/07/09 | 3,980 | 3,991 | 3,901 | 3,925 | 3,761,500 |
| 2025/07/08 | 3,980 | 3,996 | 3,930 | 3,989 | 4,242,700 |
| 2025/07/07 | 3,974 | 4,039 | 3,958 | 4,025 | 3,614,600 |
| 2025/07/04 | 4,017 | 4,028 | 3,935 | 3,937 | 4,382,800 |
| 2025/07/03 | 4,083 | 4,083 | 3,951 | 4,000 | 4,565,200 |
| 2025/07/02 | 4,177 | 4,177 | 4,084 | 4,084 | 3,391,400 |
| 2025/07/01 | 4,204 | 4,218 | 4,152 | 4,174 | 3,283,700 |
| 2025/06/30 | 4,260 | 4,290 | 4,203 | 4,219 | 5,062,700 |
| 2025/06/27 | 4,165 | 4,213 | 4,151 | 4,190 | 4,047,600 |
| 2025/06/26 | 4,112 | 4,175 | 4,086 | 4,140 | 4,106,200 |
| 2025/06/25 | 4,100 | 4,108 | 4,045 | 4,089 | 2,998,100 |
| 2025/06/24 | 4,048 | 4,117 | 4,008 | 4,083 | 3,382,400 |
| 2025/06/23 | 4,044 | 4,054 | 3,980 | 3,994 | 3,254,300 |
| 2025/06/20 | 4,135 | 4,165 | 4,094 | 4,094 | 6,860,300 |
| 2025/06/19 | 4,151 | 4,184 | 4,110 | 4,155 | 4,046,900 |
| 2025/06/18 | 4,102 | 4,165 | 4,091 | 4,150 | 4,905,200 |
| 2025/06/17 | 4,038 | 4,115 | 4,022 | 4,115 | 4,422,600 |
| 2025/06/16 | 4,088 | 4,113 | 4,010 | 4,036 | 5,123,300 |
| 2025/06/13 | 3,867 | 3,971 | 3,817 | 3,948 | 4,587,400 |
| 2025/06/12 | 3,900 | 3,909 | 3,847 | 3,890 | 3,319,900 |
| 2025/06/11 | 3,907 | 3,909 | 3,856 | 3,882 | 3,372,900 |
| 2025/06/10 | 3,922 | 3,973 | 3,888 | 3,908 | 4,353,400 |
| 2025/06/09 | 3,920 | 3,979 | 3,916 | 3,955 | 4,776,200 |
| 2025/06/06 | 3,767 | 3,855 | 3,750 | 3,850 | 3,467,500 |
| 2025/06/05 | 3,774 | 3,810 | 3,745 | 3,782 | 3,023,200 |
| 2025/06/04 | 3,837 | 3,848 | 3,775 | 3,777 | 3,133,800 |
| 2025/06/03 | 3,879 | 3,882 | 3,788 | 3,826 | 4,133,800 |
| 2025/06/02 | 3,761 | 3,820 | 3,737 | 3,809 | 3,348,700 |
| 2025/05/30 | 3,750 | 3,820 | 3,748 | 3,785 | 12,101,600 |
| 2025/05/29 | 3,785 | 3,797 | 3,735 | 3,791 | 3,135,500 |
| 2025/05/28 | 3,795 | 3,801 | 3,740 | 3,751 | 3,619,600 |
| 2025/05/27 | 3,785 | 3,800 | 3,741 | 3,792 | 2,469,400 |
| 2025/05/26 | 3,757 | 3,805 | 3,737 | 3,790 | 2,898,200 |
| 2025/05/23 | 3,690 | 3,764 | 3,671 | 3,755 | 3,464,100 |
| 2025/05/22 | 3,630 | 3,748 | 3,627 | 3,635 | 4,092,500 |
| 2025/05/21 | 3,650 | 3,685 | 3,612 | 3,636 | 4,084,800 |
| 2025/05/20 | 3,667 | 3,679 | 3,634 | 3,635 | 4,125,100 |
| 2025/05/19 | 3,659 | 3,677 | 3,625 | 3,668 | 2,789,100 |
| 2025/05/16 | 3,698 | 3,720 | 3,663 | 3,676 | 3,479,400 |
| 2025/05/15 | 3,655 | 3,675 | 3,594 | 3,653 | 3,179,800 |
| 2025/05/14 | 3,650 | 3,671 | 3,616 | 3,653 | 3,733,000 |
| 2025/05/13 | 3,765 | 3,786 | 3,645 | 3,668 | 5,683,900 |
| 2025/05/12 | 3,784 | 3,806 | 3,678 | 3,737 | 4,933,700 |
| 2025/05/09 | 3,744 | 3,833 | 3,708 | 3,764 | 7,232,000 |
| 2025/05/08 | 3,669 | 3,702 | 3,631 | 3,678 | 6,445,200 |
| 2025/05/07 | 3,548 | 3,604 | 3,537 | 3,599 | 7,318,600 |
| 2025/05/02 | 3,490 | 3,528 | 3,460 | 3,495 | 4,101,200 |
| 2025/05/01 | 3,520 | 3,537 | 3,443 | 3,521 | 5,550,800 |
| 2025/04/30 | 3,400 | 3,506 | 3,366 | 3,476 | 11,350,700 |
| 2025/04/28 | 3,200 | 3,261 | 3,177 | 3,245 | 4,903,900 |
| 2025/04/25 | 3,188 | 3,230 | 3,175 | 3,203 | 4,470,900 |
| 2025/04/24 | 3,230 | 3,248 | 3,125 | 3,147 | 4,555,700 |
| 2025/04/23 | 3,293 | 3,298 | 3,183 | 3,207 | 4,604,900 |
| 2025/04/22 | 3,233 | 3,265 | 3,208 | 3,225 | 4,110,400 |
| 2025/04/21 | 3,254 | 3,320 | 3,230 | 3,253 | 4,816,900 |
| 2025/04/18 | 3,194 | 3,247 | 3,163 | 3,235 | 3,234,000 |
| 2025/04/17 | 3,100 | 3,174 | 3,067 | 3,168 | 4,549,600 |
| 2025/04/16 | 3,044 | 3,093 | 3,018 | 3,070 | 4,663,600 |
| 2025/04/15 | 3,000 | 3,027 | 2,989 | 3,007 | 3,499,400 |
| 2025/04/14 | 3,000 | 3,023 | 2,954 | 2,963 | 4,036,600 |
| 2025/04/11 | 2,898 | 2,968 | 2,862 | 2,955 | 7,534,900 |
| 2025/04/10 | 3,050 | 3,065 | 2,973 | 3,052 | 6,779,800 |
| 2025/04/09 | 2,740 | 2,785 | 2,678 | 2,714 | 5,313,400 |
| 2025/04/08 | 2,820 | 2,913 | 2,758 | 2,807 | 6,820,000 |
| 2025/04/07 | 2,683 | 2,829 | 2,661 | 2,670 | 7,733,600 |
| 2025/04/04 | 3,005 | 3,056 | 2,929 | 2,981 | 6,366,800 |
| 2025/04/03 | 3,035 | 3,105 | 3,018 | 3,097 | 6,984,100 |
| 2025/04/02 | 3,234 | 3,252 | 3,132 | 3,152 | 7,729,700 |
| 2025/04/01 | 3,215 | 3,257 | 3,180 | 3,181 | 6,013,700 |
| 2025/03/31 | 3,093 | 3,170 | 3,089 | 3,145 | 7,266,100 |
| 2025/03/28 | 3,190 | 3,230 | 3,161 | 3,224 | 4,270,200 |
| 2025/03/28 | 1 -> 5.00 分割 | ||||
| 2025/03/27 | 15,840 | 16,000 | 15,765 | 16,000 | 1,072,400 |
| 2025/03/26 | 15,935 | 15,985 | 15,815 | 15,890 | 861,100 |
| 2025/03/25 | 15,920 | 15,945 | 15,710 | 15,710 | 936,600 |
| 2025/03/24 | 15,815 | 15,885 | 15,745 | 15,745 | 607,100 |
| 2025/03/21 | 15,760 | 15,830 | 15,665 | 15,665 | 1,562,900 |
| 2025/03/19 | 15,670 | 15,770 | 15,640 | 15,685 | 838,400 |
| 2025/03/18 | 15,850 | 15,945 | 15,725 | 15,820 | 1,078,600 |
| 2025/03/17 | 15,420 | 15,630 | 15,295 | 15,560 | 1,283,900 |
| 2025/03/14 | 14,645 | 15,290 | 14,610 | 15,185 | 1,199,000 |
| 2025/03/13 | 14,750 | 14,895 | 14,595 | 14,645 | 874,200 |
| 2025/03/12 | 14,270 | 14,735 | 14,160 | 14,550 | 1,344,100 |
| 2025/03/11 | 14,000 | 14,265 | 13,670 | 14,250 | 1,785,700 |
| 2025/03/10 | 15,190 | 15,280 | 14,635 | 14,700 | 982,200 |
| 2025/03/07 | 15,335 | 15,530 | 15,185 | 15,185 | 1,032,400 |
| 2025/03/06 | 15,535 | 16,200 | 15,470 | 15,730 | 1,431,000 |
| 2025/03/05 | 15,600 | 15,715 | 15,430 | 15,475 | 955,100 |
| 2025/03/04 | 15,170 | 15,445 | 15,115 | 15,390 | 968,800 |
| 2025/03/03 | 14,900 | 15,200 | 14,765 | 15,200 | 1,069,700 |
| 2025/02/28 | 14,660 | 14,710 | 14,460 | 14,465 | 1,212,600 |
| 2025/02/27 | 14,725 | 14,910 | 14,655 | 14,910 | 890,400 |
| 2025/02/26 | 14,705 | 14,840 | 14,600 | 14,770 | 1,006,800 |
| 2025/02/25 | 14,670 | 14,870 | 14,645 | 14,760 | 855,000 |
| 2025/02/21 | 15,200 | 15,200 | 15,030 | 15,115 | 686,100 |
| 2025/02/20 | 15,305 | 15,350 | 15,020 | 15,295 | 1,345,900 |
| 2025/02/19 | 15,600 | 15,790 | 15,455 | 15,640 | 748,600 |
| 2025/02/18 | 15,480 | 15,810 | 15,435 | 15,600 | 745,700 |
| 2025/02/17 | 15,400 | 15,525 | 15,315 | 15,450 | 572,900 |
| 2025/02/14 | 15,400 | 15,580 | 15,365 | 15,390 | 560,900 |
| 2025/02/13 | 15,490 | 15,540 | 15,340 | 15,505 | 767,300 |
| 2025/02/12 | 15,200 | 15,335 | 15,100 | 15,335 | 956,200 |
| 2025/02/10 | 15,340 | 15,395 | 15,180 | 15,235 | 748,300 |
| 2025/02/07 | 15,530 | 15,830 | 15,505 | 15,505 | 1,177,800 |
| 2025/02/06 | 15,245 | 15,530 | 15,200 | 15,425 | 1,052,500 |
| 2025/02/05 | 15,400 | 15,515 | 15,015 | 15,050 | 1,205,700 |
| 2025/02/04 | 15,500 | 15,605 | 15,225 | 15,255 | 1,605,000 |
| 2025/02/03 | 15,235 | 15,315 | 15,015 | 15,295 | 2,205,200 |
| 2025/01/31 | 15,215 | 15,770 | 14,760 | 15,525 | 5,116,700 |
| 2025/01/30 | 13,135 | 13,345 | 13,065 | 13,115 | 928,000 |
| 2025/01/29 | 13,400 | 13,585 | 13,210 | 13,435 | 1,087,500 |
| 2025/01/28 | 12,800 | 13,325 | 12,655 | 13,260 | 1,007,400 |
| 2025/01/27 | 13,015 | 13,035 | 12,790 | 12,940 | 586,200 |
| 2025/01/24 | 12,970 | 13,065 | 12,850 | 12,885 | 765,100 |
| 2025/01/23 | 13,130 | 13,135 | 12,965 | 12,985 | 733,500 |
| 2025/01/22 | 12,900 | 13,115 | 12,890 | 13,055 | 617,800 |
| 2025/01/21 | 13,060 | 13,060 | 12,820 | 12,855 | 433,800 |
| 2025/01/20 | 12,995 | 13,105 | 12,880 | 12,960 | 669,000 |
| 2025/01/17 | 12,700 | 12,840 | 12,485 | 12,755 | 994,800 |
| 2025/01/16 | 13,000 | 13,040 | 12,740 | 12,790 | 798,700 |
| 2025/01/15 | 12,865 | 12,960 | 12,735 | 12,885 | 756,500 |
| 2025/01/14 | 13,020 | 13,045 | 12,715 | 12,800 | 1,146,700 |
| 2025/01/10 | 13,080 | 13,205 | 13,060 | 13,100 | 663,900 |
| 2025/01/09 | 13,260 | 13,375 | 13,100 | 13,205 | 642,700 |
| 2025/01/08 | 13,345 | 13,390 | 13,190 | 13,280 | 1,072,200 |
| 2025/01/07 | 13,485 | 13,640 | 13,370 | 13,605 | 813,000 |
| 2025/01/06 | 13,945 | 13,945 | 13,410 | 13,475 | 853,000 |
| 2024/12/30 | 13,895 | 13,940 | 13,715 | 13,720 | 649,600 |
| 2024/12/27 | 13,865 | 13,960 | 13,800 | 13,960 | 675,800 |
| 2024/12/26 | 13,635 | 13,800 | 13,635 | 13,800 | 614,500 |
| 2024/12/25 | 13,695 | 13,730 | 13,540 | 13,730 | 553,600 |
| 2024/12/24 | 13,830 | 13,835 | 13,570 | 13,630 | 407,400 |
| 2024/12/23 | 13,650 | 13,745 | 13,580 | 13,710 | 586,700 |
| 2024/12/20 | 13,575 | 13,645 | 13,430 | 13,470 | 1,698,800 |
| 2024/12/19 | 12,945 | 13,470 | 12,895 | 13,445 | 798,600 |
| 2024/12/18 | 13,095 | 13,400 | 12,965 | 13,280 | 886,300 |
| 2024/12/17 | 13,080 | 13,360 | 13,045 | 13,115 | 747,600 |
| 2024/12/16 | 13,000 | 13,090 | 12,915 | 12,970 | 557,700 |
| 2024/12/13 | 12,960 | 13,085 | 12,905 | 13,060 | 937,800 |
| 2024/12/12 | 13,270 | 13,385 | 13,130 | 13,175 | 915,000 |
| 2024/12/11 | 12,745 | 13,040 | 12,635 | 13,010 | 1,076,500 |
| 2024/12/10 | 12,900 | 12,920 | 12,585 | 12,765 | 989,800 |
| 2024/12/09 | 12,900 | 12,975 | 12,780 | 12,890 | 1,057,000 |
| 2024/12/06 | 12,980 | 12,980 | 12,635 | 12,635 | 855,600 |
| 2024/12/05 | 13,120 | 13,120 | 12,850 | 12,950 | 858,300 |
| 2024/12/04 | 13,230 | 13,280 | 12,865 | 12,920 | 941,300 |
| 2024/12/03 | 13,250 | 13,360 | 13,065 | 13,250 | 956,000 |
| 2024/12/02 | 12,845 | 13,100 | 12,765 | 13,060 | 780,600 |
| 2024/11/29 | 12,640 | 12,840 | 12,615 | 12,745 | 583,300 |
| 2024/11/28 | 12,330 | 12,760 | 12,310 | 12,715 | 694,600 |
| 2024/11/27 | 12,500 | 12,650 | 12,365 | 12,435 | 814,400 |
| 2024/11/26 | 12,220 | 12,510 | 12,160 | 12,465 | 1,088,400 |
| 2024/11/25 | 12,405 | 12,545 | 12,235 | 12,450 | 3,425,800 |
| 2024/11/22 | 12,400 | 12,415 | 12,220 | 12,265 | 809,800 |
| 2024/11/21 | 12,345 | 12,370 | 12,105 | 12,270 | 965,900 |
| 2024/11/20 | 12,340 | 12,485 | 12,255 | 12,360 | 962,100 |
| 2024/11/19 | 12,500 | 12,510 | 12,280 | 12,355 | 909,900 |
| 2024/11/18 | 12,670 | 12,735 | 12,385 | 12,435 | 929,300 |
| 2024/11/15 | 12,950 | 13,040 | 12,730 | 12,730 | 1,137,400 |
| 2024/11/14 | 13,120 | 13,135 | 12,870 | 12,890 | 817,500 |
| 2024/11/13 | 13,220 | 13,230 | 12,910 | 13,045 | 1,218,400 |
| 2024/11/12 | 13,400 | 13,430 | 12,895 | 12,930 | 1,426,300 |
| 2024/11/11 | 13,645 | 13,680 | 13,285 | 13,330 | 828,700 |
| 2024/11/08 | 13,425 | 13,755 | 13,290 | 13,650 | 1,101,000 |
| 2024/11/07 | 13,300 | 13,380 | 13,120 | 13,275 | 1,165,000 |
| 2024/11/06 | 13,040 | 13,235 | 12,865 | 13,160 | 1,431,900 |
| 2024/11/05 | 12,940 | 13,040 | 12,810 | 13,040 | 989,500 |
| 2024/11/01 | 12,800 | 12,925 | 12,640 | 12,655 | 1,144,900 |
| 2024/10/31 | 13,020 | 13,325 | 12,795 | 13,235 | 1,856,000 |
| 2024/10/30 | 12,955 | 13,290 | 12,685 | 13,215 | 4,459,000 |
| 2024/10/29 | 13,340 | 13,565 | 13,235 | 13,555 | 975,400 |
| 2024/10/28 | 13,110 | 13,485 | 13,085 | 13,375 | 860,700 |
| 2024/10/25 | 13,255 | 13,295 | 13,060 | 13,130 | 700,900 |
| 2024/10/24 | 13,060 | 13,380 | 13,040 | 13,350 | 603,700 |
| 2024/10/23 | 13,280 | 13,370 | 13,190 | 13,270 | 599,000 |
| 2024/10/22 | 13,480 | 13,610 | 13,280 | 13,295 | 942,900 |
| 2024/10/21 | 13,505 | 13,625 | 13,255 | 13,330 | 1,378,300 |
| 2024/10/18 | 13,835 | 13,980 | 13,730 | 13,730 | 824,700 |
| 2024/10/17 | 13,985 | 14,050 | 13,625 | 13,770 | 1,042,200 |
| 2024/10/16 | 13,560 | 13,950 | 13,535 | 13,835 | 1,078,000 |
| 2024/10/15 | 13,980 | 13,995 | 13,680 | 13,700 | 953,500 |
| 2024/10/11 | 13,680 | 13,820 | 13,620 | 13,680 | 685,400 |
| 2024/10/10 | 13,905 | 13,910 | 13,505 | 13,650 | 1,095,900 |
| 2024/10/09 | 13,820 | 13,915 | 13,695 | 13,810 | 935,000 |
| 2024/10/08 | 13,850 | 13,865 | 13,570 | 13,620 | 1,685,600 |
| 2024/10/07 | 14,440 | 14,470 | 13,915 | 13,925 | 1,682,700 |