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 |