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
2024-03-1910,94510,94510,64010,8351,165,40010,835
2024-03-1810,62010,95510,58010,9551,003,70010,955
2024-03-1510,75510,99010,66010,8302,712,40010,830
2024-03-1410,39510,71010,35510,6652,356,70010,665
2024-03-1310,09510,35010,02510,3251,587,60010,325
2024-03-129,7719,9509,6839,942857,6009,942
2024-03-1110,02010,0859,7319,9211,104,0009,921
2024-03-0810,32010,40010,23010,230957,80010,230
2024-03-0710,41510,59010,31010,3251,152,80010,325
2024-03-0610,18510,19510,05010,180828,80010,180
2024-03-0510,10510,27510,05010,260682,10010,260
2024-03-0410,35510,38010,16010,195890,30010,195
2024-03-0110,14010,34010,10010,335934,40010,335
2024-02-299,87510,1509,85910,0901,779,50010,090
2024-02-2810,11010,1209,8419,9051,403,0009,905
2024-02-2710,24510,30510,07010,110837,10010,110
2024-02-2610,13510,31510,07510,2452,019,40010,245
2024-02-229,7619,9489,7009,8821,218,7009,882
2024-02-219,6219,7739,6009,680740,2009,680
2024-02-209,99510,0109,7549,7541,121,9009,754
2024-02-199,8729,9969,8509,958812,4009,958
2024-02-169,7149,9999,6889,8781,147,4009,878
2024-02-159,8019,8399,5639,635965,5009,635
2024-02-149,6009,9889,5059,7252,058,5009,725
2024-02-139,5209,6999,4809,6641,090,9009,664
2024-02-099,4739,5959,4259,493814,7009,493
2024-02-089,5209,5209,3809,4741,203,3009,474
2024-02-079,4729,5409,3759,464873,3009,464
2024-02-069,6009,6709,3699,3691,329,5009,369
2024-02-059,7889,7979,5639,653947,7009,653
2024-02-029,6889,8279,6549,7581,139,5009,758
2024-02-019,5509,7119,4219,5831,848,7009,583
2024-01-319,2039,7159,1459,7002,914,0009,700
2024-01-309,2899,2899,0169,0972,608,2009,097
2024-01-299,3109,3669,2209,2891,335,0009,289
2024-01-269,2909,3009,2019,2621,442,6009,262
2024-01-259,3189,4249,2609,3801,135,3009,380
2024-01-249,3949,3949,1529,2431,365,9009,243
2024-01-239,4009,4689,3309,410891,9009,410
2024-01-229,2599,4519,2329,4451,153,6009,445
2024-01-199,1489,1679,0459,129897,9009,129
2024-01-189,0109,1058,9949,061879,7009,061
2024-01-179,0309,1498,9628,9871,008,1008,987
2024-01-169,0039,0358,9378,993920,4008,993
2024-01-158,8799,1178,8679,1091,059,0009,109
2024-01-128,8878,9118,7018,8201,119,5008,820
2024-01-118,8008,8498,7118,764983,8008,764
2024-01-108,5818,7438,5578,706997,2008,706
2024-01-098,5008,5778,4308,5501,152,9008,550
2024-01-058,4998,5398,3488,348838,2008,348
2024-01-048,3298,4708,1898,470788,3008,470

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