6701 NEC の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,005 | 3,056 | 2,928.5 | 2,980.5 | 6,366,800 | 2,980.50 |
| 2025-04-03 | 3,035 | 3,105 | 3,018 | 3,097 | 6,984,100 | 3,097 |
| 2025-04-02 | 3,234 | 3,252 | 3,132 | 3,152 | 7,729,700 | 3,152 |
| 2025-04-01 | 3,215 | 3,257 | 3,180 | 3,181 | 6,013,700 | 3,181 |
| 2025-03-31 | 3,093 | 3,170 | 3,089 | 3,145 | 7,266,100 | 3,145 |
| 2025-03-28 | 3,190 | 3,230 | 3,161 | 3,224 | 4,270,200 | 3,224 |
| 2025-03-27 | 15,840 | 16,000 | 15,765 | 16,000 | 1,072,400 | 3,200 |
| 2025-03-26 | 15,935 | 15,985 | 15,815 | 15,890 | 861,100 | 3,178 |
| 2025-03-25 | 15,920 | 15,945 | 15,710 | 15,710 | 936,600 | 3,142 |
| 2025-03-24 | 15,815 | 15,885 | 15,745 | 15,745 | 607,100 | 3,149 |
| 2025-03-21 | 15,760 | 15,830 | 15,665 | 15,665 | 1,562,900 | 3,133 |
| 2025-03-19 | 15,670 | 15,770 | 15,640 | 15,685 | 838,400 | 3,137 |
| 2025-03-18 | 15,850 | 15,945 | 15,725 | 15,820 | 1,078,600 | 3,164 |
| 2025-03-17 | 15,420 | 15,630 | 15,295 | 15,560 | 1,283,900 | 3,112 |
| 2025-03-14 | 14,645 | 15,290 | 14,610 | 15,185 | 1,199,000 | 3,037 |
| 2025-03-13 | 14,750 | 14,895 | 14,595 | 14,645 | 874,200 | 2,929 |
| 2025-03-12 | 14,270 | 14,735 | 14,160 | 14,550 | 1,344,100 | 2,910 |
| 2025-03-11 | 14,000 | 14,265 | 13,670 | 14,250 | 1,785,700 | 2,850 |
| 2025-03-10 | 15,190 | 15,280 | 14,635 | 14,700 | 982,200 | 2,940 |
| 2025-03-07 | 15,335 | 15,530 | 15,185 | 15,185 | 1,032,400 | 3,037 |
| 2025-03-06 | 15,535 | 16,200 | 15,470 | 15,730 | 1,431,000 | 3,146 |
| 2025-03-05 | 15,600 | 15,715 | 15,430 | 15,475 | 955,100 | 3,095 |
| 2025-03-04 | 15,170 | 15,445 | 15,115 | 15,390 | 968,800 | 3,078 |
| 2025-03-03 | 14,900 | 15,200 | 14,765 | 15,200 | 1,069,700 | 3,040 |
| 2025-02-28 | 14,660 | 14,710 | 14,460 | 14,465 | 1,212,600 | 2,893 |
| 2025-02-27 | 14,725 | 14,910 | 14,655 | 14,910 | 890,400 | 2,982 |
| 2025-02-26 | 14,705 | 14,840 | 14,600 | 14,770 | 1,006,800 | 2,954 |
| 2025-02-25 | 14,670 | 14,870 | 14,645 | 14,760 | 855,000 | 2,952 |
| 2025-02-21 | 15,200 | 15,200 | 15,030 | 15,115 | 686,100 | 3,023 |
| 2025-02-20 | 15,305 | 15,350 | 15,020 | 15,295 | 1,345,900 | 3,059 |
| 2025-02-19 | 15,600 | 15,790 | 15,455 | 15,640 | 748,600 | 3,128 |
| 2025-02-18 | 15,480 | 15,810 | 15,435 | 15,600 | 745,700 | 3,120 |
| 2025-02-17 | 15,400 | 15,525 | 15,315 | 15,450 | 572,900 | 3,090 |
| 2025-02-14 | 15,400 | 15,580 | 15,365 | 15,390 | 560,900 | 3,078 |
| 2025-02-13 | 15,490 | 15,540 | 15,340 | 15,505 | 767,300 | 3,101 |
| 2025-02-12 | 15,200 | 15,335 | 15,100 | 15,335 | 956,200 | 3,067 |
| 2025-02-10 | 15,340 | 15,395 | 15,180 | 15,235 | 748,300 | 3,047 |
| 2025-02-07 | 15,530 | 15,830 | 15,505 | 15,505 | 1,177,800 | 3,101 |
| 2025-02-06 | 15,245 | 15,530 | 15,200 | 15,425 | 1,052,500 | 3,085 |
| 2025-02-05 | 15,400 | 15,515 | 15,015 | 15,050 | 1,205,700 | 3,010 |
| 2025-02-04 | 15,500 | 15,605 | 15,225 | 15,255 | 1,605,000 | 3,051 |
| 2025-02-03 | 15,235 | 15,315 | 15,015 | 15,295 | 2,205,200 | 3,059 |
| 2025-01-31 | 15,215 | 15,770 | 14,760 | 15,525 | 5,116,700 | 3,105 |
| 2025-01-30 | 13,135 | 13,345 | 13,065 | 13,115 | 928,000 | 2,623 |
| 2025-01-29 | 13,400 | 13,585 | 13,210 | 13,435 | 1,087,500 | 2,687 |
| 2025-01-28 | 12,800 | 13,325 | 12,655 | 13,260 | 1,007,400 | 2,652 |
| 2025-01-27 | 13,015 | 13,035 | 12,790 | 12,940 | 586,200 | 2,588 |
| 2025-01-24 | 12,970 | 13,065 | 12,850 | 12,885 | 765,100 | 2,577 |
| 2025-01-23 | 13,130 | 13,135 | 12,965 | 12,985 | 733,500 | 2,597 |
| 2025-01-22 | 12,900 | 13,115 | 12,890 | 13,055 | 617,800 | 2,611 |
| 2025-01-21 | 13,060 | 13,060 | 12,820 | 12,855 | 433,800 | 2,571 |
| 2025-01-20 | 12,995 | 13,105 | 12,880 | 12,960 | 669,000 | 2,592 |
| 2025-01-17 | 12,700 | 12,840 | 12,485 | 12,755 | 994,800 | 2,551 |
| 2025-01-16 | 13,000 | 13,040 | 12,740 | 12,790 | 798,700 | 2,558 |
| 2025-01-15 | 12,865 | 12,960 | 12,735 | 12,885 | 756,500 | 2,577 |
| 2025-01-14 | 13,020 | 13,045 | 12,715 | 12,800 | 1,146,700 | 2,560 |
| 2025-01-10 | 13,080 | 13,205 | 13,060 | 13,100 | 663,900 | 2,620 |
| 2025-01-09 | 13,260 | 13,375 | 13,100 | 13,205 | 642,700 | 2,641 |
| 2025-01-08 | 13,345 | 13,390 | 13,190 | 13,280 | 1,072,200 | 2,656 |
| 2025-01-07 | 13,485 | 13,640 | 13,370 | 13,605 | 813,000 | 2,721 |
| 2025-01-06 | 13,945 | 13,945 | 13,410 | 13,475 | 853,000 | 2,695 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株