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
2007/12/28 510 517 509 515 7,586,000
2007/12/27 502 522 502 518 15,032,000
2007/12/26 502 506 500 503 8,770,000
2007/12/25 504 505 496 499 13,684,000
2007/12/21 494 500 492 499 14,711,000
2007/12/20 492 495 486 489 8,132,000
2007/12/19 495 501 488 490 11,180,000
2007/12/18 495 503 494 496 12,301,000
2007/12/17 510 515 504 504 9,805,000
2007/12/14 514 522 514 522 13,767,000
2007/12/13 525 526 517 517 8,878,000
2007/12/12 528 535 525 534 7,496,000
2007/12/11 536 542 535 538 8,020,000
2007/12/10 531 533 526 533 10,495,000
2007/12/07 534 539 530 530 11,897,000
2007/12/06 518 536 514 536 21,186,000
2007/12/05 508 513 502 508 9,353,000
2007/12/04 507 513 504 507 9,942,000
2007/12/03 520 520 506 509 11,436,000
2007/11/30 519 522 515 519 9,854,000
2007/11/29 514 521 509 521 14,133,000
2007/11/28 490 496 488 494 9,252,000
2007/11/27 484 497 478 493 14,471,000
2007/11/26 486 500 484 499 15,589,000
2007/11/22 468 480 466 472 12,435,000
2007/11/21 486 486 473 478 13,325,000
2007/11/20 486 492 474 490 19,955,000
2007/11/19 505 513 500 501 10,377,000
2007/11/16 504 510 503 504 8,658,000
2007/11/15 523 526 518 520 7,424,000
2007/11/14 525 525 516 522 8,208,000
2007/11/13 493 506 491 505 15,846,000
2007/11/12 502 508 495 505 13,730,000
2007/11/09 527 533 520 522 16,925,000
2007/11/08 544 555 533 537 17,114,000
2007/11/07 554 555 541 543 6,684,000
2007/11/06 545 553 544 547 5,217,000
2007/11/05 559 559 547 554 7,505,000
2007/11/02 564 565 555 556 9,337,000
2007/11/01 573 583 572 580 10,619,000
2007/10/31 567 570 563 570 7,206,000
2007/10/30 566 566 553 557 11,264,000
2007/10/29 545 566 544 552 11,551,000
2007/10/26 545 555 545 552 7,132,000
2007/10/25 547 553 541 543 9,434,000
2007/10/24 550 552 541 545 7,358,000
2007/10/23 552 555 545 552 10,681,000
2007/10/22 541 546 536 540 14,478,000
2007/10/19 562 565 557 559 6,850,000
2007/10/18 554 568 554 564 7,794,000
2007/10/17 573 574 559 564 10,525,000
2007/10/16 582 586 577 577 7,070,000
2007/10/15 587 592 584 587 8,308,000
2007/10/12 586 587 581 585 7,550,000
2007/10/11 582 589 577 585 6,972,000
2007/10/10 578 587 577 583 11,115,000
2007/10/09 576 577 570 575 8,312,000
2007/10/05 565 568 562 563 7,300,000
2007/10/04 564 568 560 564 9,027,000
2007/10/03 571 571 560 571 10,092,000
2007/10/02 562 570 560 570 13,165,000
2007/10/01 554 558 549 555 6,628,000
2007/09/28 564 564 551 558 9,210,000
2007/09/27 551 564 549 562 11,900,000
2007/09/26 543 548 538 541 8,288,000
2007/09/25 535 559 534 555 11,939,000
2007/09/21 564 564 542 547 11,370,000
2007/09/20 565 568 553 557 8,674,000
2007/09/19 555 568 553 559 16,116,000
2007/09/18 528 538 528 535 7,593,000
2007/09/14 548 556 547 554 13,043,000
2007/09/13 554 554 539 542 6,141,000
2007/09/12 544 554 540 547 11,990,000
2007/09/11 535 540 526 537 11,257,000
2007/09/10 540 549 539 543 12,716,000
2007/09/07 549 552 543 549 9,259,000
2007/09/06 552 559 546 556 13,545,000
2007/09/05 557 573 556 560 27,368,000
2007/09/04 553 556 547 552 9,690,000
2007/09/03 539 546 538 545 4,448,000
2007/08/31 535 547 533 547 9,732,000
2007/08/30 530 534 526 527 5,177,000
2007/08/29 515 526 512 524 9,051,000
2007/08/28 539 539 531 535 6,879,000
2007/08/27 550 551 536 541 5,866,000
2007/08/24 546 548 538 541 4,764,000
2007/08/23 542 544 536 543 8,291,000
2007/08/22 527 537 527 534 7,448,000
2007/08/21 538 538 528 531 7,924,000
2007/08/20 530 532 518 528 10,265,000
2007/08/17 524 526 504 504 15,699,000
2007/08/16 538 538 518 533 16,213,000
2007/08/15 550 552 542 542 12,263,000
2007/08/14 552 554 550 552 9,442,000
2007/08/13 552 560 550 550 12,771,000
2007/08/10 563 567 557 558 14,133,000
2007/08/09 574 578 563 570 18,214,000
2007/08/08 564 568 562 566 12,338,000
2007/08/07 571 573 563 564 8,158,000
2007/08/06 571 574 569 570 6,669,000
2007/08/03 577 577 570 574 9,320,000
2007/08/02 584 586 570 571 13,721,000
2007/08/01 593 596 581 583 12,031,000
2007/07/31 590 592 585 587 10,955,000
2007/07/30 592 595 588 592 12,922,000
2007/07/27 594 605 590 600 11,429,000
2007/07/26 613 617 604 604 10,911,000
2007/07/25 617 620 613 618 8,395,000
2007/07/24 621 625 620 625 6,000,000
2007/07/23 620 625 619 622 7,453,000
2007/07/20 631 639 630 632 6,016,000
2007/07/19 628 631 625 629 6,874,000
2007/07/18 643 643 630 635 6,839,000
2007/07/17 642 643 631 636 6,250,000
2007/07/13 641 641 635 638 8,575,000
2007/07/12 639 645 629 631 15,981,000
2007/07/11 630 656 627 639 31,385,000
2007/07/10 635 636 628 630 5,069,000
2007/07/09 629 631 626 629 4,699,000
2007/07/06 627 629 625 625 5,227,000
2007/07/05 632 637 629 631 8,031,000
2007/07/04 631 632 625 627 7,095,000
2007/07/03 637 637 623 628 8,734,000
2007/07/02 631 637 630 633 7,209,000
2007/06/29 635 639 625 638 15,093,000
2007/06/28 623 631 621 627 11,948,000
2007/06/27 625 628 616 618 9,105,000
2007/06/26 625 632 625 628 13,341,000
2007/06/25 624 643 623 635 20,347,000
2007/06/22 629 632 624 629 11,139,000
2007/06/21 620 633 618 632 15,735,000
2007/06/20 624 624 618 622 9,169,000
2007/06/19 624 625 622 624 8,172,000
2007/06/18 629 630 625 627 11,080,000
2007/06/15 617 623 616 623 13,371,000
2007/06/14 617 619 612 615 9,477,000
2007/06/13 606 620 605 616 14,473,000
2007/06/12 611 614 604 604 6,813,000
2007/06/11 612 615 608 608 7,891,000
2007/06/08 607 607 599 606 18,550,000
2007/06/07 607 612 604 611 12,301,000
2007/06/06 622 623 616 617 9,522,000
2007/06/05 629 629 622 625 7,446,000
2007/06/04 635 635 625 627 8,058,000
2007/06/01 628 630 623 626 7,990,000
2007/05/31 620 625 618 620 7,598,000
2007/05/30 621 624 614 618 10,590,000
2007/05/29 621 632 617 625 12,154,000
2007/05/28 624 627 619 621 7,511,000
2007/05/25 619 627 615 624 15,720,000
2007/05/24 613 624 613 618 13,266,000
2007/05/23 624 630 620 621 17,874,000
2007/05/22 617 633 616 632 45,272,000
2007/05/21 585 591 581 589 9,093,000
2007/05/18 597 601 590 592 19,299,000
2007/05/17 595 597 575 587 27,238,000
2007/05/16 615 615 591 605 25,673,000
2007/05/15 620 626 615 619 7,789,000
2007/05/14 629 633 626 629 6,352,000
2007/05/11 629 629 621 623 7,155,000
2007/05/10 634 635 628 629 8,284,000
2007/05/09 636 639 631 635 7,536,000
2007/05/08 640 643 636 637 7,020,000
2007/05/07 651 651 637 640 10,789,000
2007/05/02 631 634 626 631 6,591,000
2007/05/01 635 640 630 634 7,380,000
2007/04/27 645 653 635 638 10,544,000
2007/04/26 643 645 638 644 6,487,000
2007/04/25 646 647 632 636 11,568,000
2007/04/24 639 651 636 649 11,514,000
2007/04/23 653 656 644 647 11,049,000
2007/04/20 654 657 645 648 14,751,000
2007/04/19 642 647 628 634 11,312,000
2007/04/18 653 656 648 651 9,414,000
2007/04/17 661 663 649 653 10,868,000
2007/04/16 653 656 647 651 13,160,000
2007/04/13 655 658 642 642 10,380,000
2007/04/12 658 658 648 650 8,667,000
2007/04/11 666 670 656 662 8,714,000
2007/04/10 667 669 656 665 15,178,000
2007/04/09 658 670 658 670 17,214,000
2007/04/06 655 660 650 655 8,283,000
2007/04/05 657 661 652 659 21,116,000
2007/04/04 650 665 645 661 35,351,000
2007/04/03 640 646 632 642 11,686,000
2007/04/02 635 651 630 631 27,802,000
2007/03/30 627 637 626 632 15,165,000
2007/03/29 606 626 606 622 11,645,000
2007/03/28 611 622 609 616 11,784,000
2007/03/27 623 624 613 616 10,380,000
2007/03/26 631 632 621 624 6,413,000
2007/03/23 633 636 622 628 10,640,000
2007/03/22 628 633 621 624 12,104,000
2007/03/20 618 622 612 615 9,634,000
2007/03/19 598 615 598 612 10,414,000
2007/03/16 601 611 595 605 17,966,000
2007/03/15 594 611 593 605 17,380,000
2007/03/14 601 603 590 593 13,007,000
2007/03/13 611 616 608 611 7,577,000
2007/03/12 613 620 609 617 10,843,000
2007/03/09 608 619 605 612 20,631,000
2007/03/08 587 604 583 602 15,584,000
2007/03/07 608 608 588 592 19,245,000
2007/03/06 594 612 591 599 23,110,000
2007/03/05 608 616 596 597 21,426,000
2007/03/02 625 627 618 620 15,380,000
2007/03/01 625 635 625 627 20,119,000
2007/02/28 608 635 608 628 22,830,000
2007/02/27 647 654 644 648 16,280,000
2007/02/26 641 657 640 653 28,287,000
2007/02/23 616 643 614 639 26,698,000
2007/02/22 636 637 626 630 12,799,000
2007/02/21 632 637 632 635 10,240,000
2007/02/20 635 637 627 630 11,793,000
2007/02/19 629 636 626 632 13,313,000
2007/02/16 626 630 624 627 11,209,000
2007/02/15 630 632 622 631 18,257,000
2007/02/14 610 630 610 627 29,237,000
2007/02/13 607 612 606 607 13,664,000
2007/02/09 601 612 592 610 18,462,000
2007/02/08 588 603 588 598 19,126,000
2007/02/07 596 597 582 586 15,024,000
2007/02/06 597 600 593 595 8,395,000
2007/02/05 597 597 588 592 11,418,000
2007/02/02 605 606 596 596 13,884,000
2007/02/01 607 611 602 605 14,165,000
2007/01/31 608 616 606 610 18,226,000
2007/01/30 618 619 605 607 15,511,000
2007/01/29 615 621 615 616 12,246,000
2007/01/26 616 621 610 619 20,892,000
2007/01/25 618 626 615 619 32,021,000
2007/01/24 612 615 607 609 14,728,000
2007/01/23 605 613 603 608 13,308,000
2007/01/22 605 608 602 608 12,803,000
2007/01/19 607 609 602 604 10,955,000
2007/01/18 609 614 607 611 12,840,000
2007/01/17 606 613 604 610 11,996,000
2007/01/16 612 618 609 611 16,588,000
2007/01/15 605 612 603 609 22,855,000
2007/01/12 594 609 591 605 38,850,000
2007/01/11 581 588 578 581 17,022,000
2007/01/10 583 587 576 580 18,180,000
2007/01/09 577 589 576 584 21,249,000
2007/01/05 589 593 573 576 29,733,000
2007/01/04 571 592 566 588 28,490,000

このページの先頭へ