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 |