6701 NEC の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 11,040 | 11,070 | 10,665 | 10,775 | 849,400 | 10,775 |
| 2024-04-22 | 10,585 | 10,970 | 10,570 | 10,740 | 901,700 | 10,740 |
| 2024-04-19 | 10,830 | 11,000 | 10,470 | 10,780 | 1,429,100 | 10,780 |
| 2024-04-18 | 11,005 | 11,040 | 10,745 | 10,955 | 926,000 | 10,955 |
| 2024-04-17 | 11,090 | 11,175 | 10,845 | 11,050 | 994,800 | 11,050 |
| 2024-04-16 | 11,375 | 11,415 | 10,960 | 11,015 | 1,159,600 | 11,015 |
| 2024-04-15 | 11,335 | 11,495 | 11,285 | 11,475 | 668,800 | 11,475 |
| 2024-04-12 | 11,660 | 11,675 | 11,485 | 11,585 | 764,400 | 11,585 |
| 2024-04-11 | 11,295 | 11,510 | 11,245 | 11,500 | 685,300 | 11,500 |
| 2024-04-10 | 11,400 | 11,490 | 11,320 | 11,370 | 603,100 | 11,370 |
| 2024-04-09 | 11,520 | 11,560 | 11,270 | 11,350 | 825,800 | 11,350 |
| 2024-04-08 | 11,270 | 11,295 | 11,115 | 11,220 | 644,000 | 11,220 |
| 2024-04-05 | 10,985 | 11,135 | 10,910 | 11,055 | 704,800 | 11,055 |
| 2024-04-04 | 11,135 | 11,240 | 11,075 | 11,100 | 866,800 | 11,100 |
| 2024-04-03 | 10,870 | 10,985 | 10,820 | 10,875 | 1,040,100 | 10,875 |
| 2024-04-02 | 10,705 | 10,955 | 10,670 | 10,950 | 812,100 | 10,950 |
| 2024-04-01 | 10,985 | 11,020 | 10,625 | 10,655 | 964,000 | 10,655 |
| 2024-03-29 | 11,080 | 11,100 | 10,885 | 10,990 | 692,200 | 10,990 |
| 2024-03-28 | 10,915 | 11,185 | 10,910 | 11,015 | 1,276,900 | 11,015 |
| 2024-03-27 | 10,985 | 11,100 | 10,895 | 11,020 | 983,400 | 11,020 |
| 2024-03-26 | 11,010 | 11,075 | 10,840 | 10,915 | 1,001,000 | 10,915 |
| 2024-03-25 | 11,275 | 11,350 | 11,020 | 11,025 | 856,600 | 11,025 |
| 2024-03-22 | 11,255 | 11,420 | 11,185 | 11,275 | 885,100 | 11,275 |
| 2024-03-21 | 11,050 | 11,320 | 11,040 | 11,290 | 1,819,300 | 11,290 |
| 2024-03-19 | 10,945 | 10,945 | 10,640 | 10,835 | 1,165,400 | 10,835 |
| 2024-03-18 | 10,620 | 10,955 | 10,580 | 10,955 | 1,003,700 | 10,955 |
| 2024-03-15 | 10,755 | 10,990 | 10,660 | 10,830 | 2,712,400 | 10,830 |
| 2024-03-14 | 10,395 | 10,710 | 10,355 | 10,665 | 2,356,700 | 10,665 |
| 2024-03-13 | 10,095 | 10,350 | 10,025 | 10,325 | 1,587,600 | 10,325 |
| 2024-03-12 | 9,771 | 9,950 | 9,683 | 9,942 | 857,600 | 9,942 |
| 2024-03-11 | 10,020 | 10,085 | 9,731 | 9,921 | 1,104,000 | 9,921 |
| 2024-03-08 | 10,320 | 10,400 | 10,230 | 10,230 | 957,800 | 10,230 |
| 2024-03-07 | 10,415 | 10,590 | 10,310 | 10,325 | 1,152,800 | 10,325 |
| 2024-03-06 | 10,185 | 10,195 | 10,050 | 10,180 | 828,800 | 10,180 |
| 2024-03-05 | 10,105 | 10,275 | 10,050 | 10,260 | 682,100 | 10,260 |
| 2024-03-04 | 10,355 | 10,380 | 10,160 | 10,195 | 890,300 | 10,195 |
| 2024-03-01 | 10,140 | 10,340 | 10,100 | 10,335 | 934,400 | 10,335 |
| 2024-02-29 | 9,875 | 10,150 | 9,859 | 10,090 | 1,779,500 | 10,090 |
| 2024-02-28 | 10,110 | 10,120 | 9,841 | 9,905 | 1,403,000 | 9,905 |
| 2024-02-27 | 10,245 | 10,305 | 10,070 | 10,110 | 837,100 | 10,110 |
| 2024-02-26 | 10,135 | 10,315 | 10,075 | 10,245 | 2,019,400 | 10,245 |
| 2024-02-22 | 9,761 | 9,948 | 9,700 | 9,882 | 1,218,700 | 9,882 |
| 2024-02-21 | 9,621 | 9,773 | 9,600 | 9,680 | 740,200 | 9,680 |
| 2024-02-20 | 9,995 | 10,010 | 9,754 | 9,754 | 1,121,900 | 9,754 |
| 2024-02-19 | 9,872 | 9,996 | 9,850 | 9,958 | 812,400 | 9,958 |
| 2024-02-16 | 9,714 | 9,999 | 9,688 | 9,878 | 1,147,400 | 9,878 |
| 2024-02-15 | 9,801 | 9,839 | 9,563 | 9,635 | 965,500 | 9,635 |
| 2024-02-14 | 9,600 | 9,988 | 9,505 | 9,725 | 2,058,500 | 9,725 |
| 2024-02-13 | 9,520 | 9,699 | 9,480 | 9,664 | 1,090,900 | 9,664 |
| 2024-02-09 | 9,473 | 9,595 | 9,425 | 9,493 | 814,700 | 9,493 |
| 2024-02-08 | 9,520 | 9,520 | 9,380 | 9,474 | 1,203,300 | 9,474 |
| 2024-02-07 | 9,472 | 9,540 | 9,375 | 9,464 | 873,300 | 9,464 |
| 2024-02-06 | 9,600 | 9,670 | 9,369 | 9,369 | 1,329,500 | 9,369 |
| 2024-02-05 | 9,788 | 9,797 | 9,563 | 9,653 | 947,700 | 9,653 |
| 2024-02-02 | 9,688 | 9,827 | 9,654 | 9,758 | 1,139,500 | 9,758 |
| 2024-02-01 | 9,550 | 9,711 | 9,421 | 9,583 | 1,848,700 | 9,583 |
| 2024-01-31 | 9,203 | 9,715 | 9,145 | 9,700 | 2,914,000 | 9,700 |
| 2024-01-30 | 9,289 | 9,289 | 9,016 | 9,097 | 2,608,200 | 9,097 |
| 2024-01-29 | 9,310 | 9,366 | 9,220 | 9,289 | 1,335,000 | 9,289 |
| 2024-01-26 | 9,290 | 9,300 | 9,201 | 9,262 | 1,442,600 | 9,262 |
| 2024-01-25 | 9,318 | 9,424 | 9,260 | 9,380 | 1,135,300 | 9,380 |
| 2024-01-24 | 9,394 | 9,394 | 9,152 | 9,243 | 1,365,900 | 9,243 |
| 2024-01-23 | 9,400 | 9,468 | 9,330 | 9,410 | 891,900 | 9,410 |
| 2024-01-22 | 9,259 | 9,451 | 9,232 | 9,445 | 1,153,600 | 9,445 |
| 2024-01-19 | 9,148 | 9,167 | 9,045 | 9,129 | 897,900 | 9,129 |
| 2024-01-18 | 9,010 | 9,105 | 8,994 | 9,061 | 879,700 | 9,061 |
| 2024-01-17 | 9,030 | 9,149 | 8,962 | 8,987 | 1,008,100 | 8,987 |
| 2024-01-16 | 9,003 | 9,035 | 8,937 | 8,993 | 920,400 | 8,993 |
| 2024-01-15 | 8,879 | 9,117 | 8,867 | 9,109 | 1,059,000 | 9,109 |
| 2024-01-12 | 8,887 | 8,911 | 8,701 | 8,820 | 1,119,500 | 8,820 |
| 2024-01-11 | 8,800 | 8,849 | 8,711 | 8,764 | 983,800 | 8,764 |
| 2024-01-10 | 8,581 | 8,743 | 8,557 | 8,706 | 997,200 | 8,706 |
| 2024-01-09 | 8,500 | 8,577 | 8,430 | 8,550 | 1,152,900 | 8,550 |
| 2024-01-05 | 8,499 | 8,539 | 8,348 | 8,348 | 838,200 | 8,348 |
| 2024-01-04 | 8,329 | 8,470 | 8,189 | 8,470 | 788,300 | 8,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株
