KabuInsight

日本電気

6701
プライム/電気機器/NEC Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,137.04,279.04,130.04,257.0+50.0+1.19%6,982,300
2026-03-124,188.04,306.04,180.04,207.0-104.0-2.41%10,304,100
2026-03-114,452.04,464.04,290.04,311.0-189.0-4.20%13,479,800
2026-03-104,462.04,500.04,330.04,500.0+81.0+1.83%10,260,300
2026-03-094,250.04,419.04,231.04,419.0-26.0-0.58%12,898,800
2026-03-064,308.04,478.04,270.04,445.0+221.0+5.23%12,992,000
2026-03-054,458.04,460.04,187.04,224.0+32.0+0.76%10,172,400
2026-03-044,102.04,211.04,010.04,192.0+24.0+0.58%12,539,300
2026-03-034,315.04,335.04,132.04,168.0-110.0-2.57%10,139,200
2026-03-024,282.04,370.04,266.04,278.0-56.0-1.29%10,231,100
2026-02-274,277.04,340.04,186.04,334.0+219.0+5.32%24,820,700
2026-02-263,852.04,115.03,847.04,115.0+355.0+9.44%21,150,600
2026-02-253,704.03,865.03,703.03,760.0+87.0+2.37%20,035,800
2026-02-243,654.03,744.03,606.03,673.0-243.0-6.21%19,841,000
2026-02-204,000.04,016.03,916.03,916.0-136.0-3.36%11,505,700
2026-02-194,106.04,118.04,004.04,052.0+11.0+0.27%8,526,500
2026-02-183,977.04,051.03,964.04,041.0+37.0+0.92%13,504,500
2026-02-174,170.04,173.04,002.04,004.0-196.0-4.67%16,652,400
2026-02-164,068.04,223.04,033.04,200.0+101.0+2.46%12,180,600
2026-02-134,328.04,378.04,095.04,099.0-404.0-8.97%27,235,600
2026-02-124,537.04,591.04,485.04,503.0-332.0-6.87%18,542,600
2026-02-104,750.04,915.04,698.04,835.0+327.0+7.25%17,299,900
2026-02-094,591.04,594.04,442.04,508.0+197.0+4.57%14,231,700
2026-02-064,320.04,491.04,282.04,311.0-86.0-1.96%20,822,900
2026-02-054,490.04,518.04,331.04,397.0-325.0-6.88%24,981,400
2026-02-045,167.05,208.04,705.04,722.0-631.0-11.79%24,075,100
2026-02-035,300.05,377.05,288.05,353.0+131.0+2.51%5,611,800
2026-02-025,310.05,387.05,208.05,222.0+12.0+0.23%6,072,900
2026-01-305,498.05,504.05,210.05,210.0-327.0-5.91%12,609,800
2026-01-295,610.05,638.05,492.05,537.0-144.0-2.53%5,750,900
2026-01-285,655.05,716.05,630.05,681.0-6.0-0.11%4,352,900
2026-01-275,682.05,699.05,592.05,687.0+76.0+1.35%4,935,200
2026-01-265,744.05,793.05,595.05,611.0-224.0-3.84%5,718,900
2026-01-235,755.05,858.05,741.05,835.0+135.0+2.37%4,268,600
2026-01-225,848.05,869.05,688.05,700.0-107.0-1.84%4,800,500
2026-01-215,847.05,881.05,768.05,807.0-88.0-1.49%4,887,700
2026-01-205,985.06,036.05,869.05,895.0-104.0-1.73%5,515,300
2026-01-195,880.05,999.05,820.05,999.0+100.0+1.70%4,027,600
2026-01-165,870.05,904.05,808.05,899.0-23.0-0.39%4,333,700
2026-01-155,869.05,960.05,840.05,922.0-16.0-0.27%4,059,600
2026-01-145,860.05,943.05,818.05,938.0+100.0+1.71%6,184,900
2026-01-135,770.05,869.05,722.05,838.0+226.0+4.03%7,478,500
2026-01-095,567.05,645.05,542.05,612.0-30.0-0.53%4,102,100
2026-01-085,601.05,676.05,565.05,642.0+42.0+0.75%4,909,400
2026-01-075,600.05,665.05,559.05,600.0-86.0-1.51%4,675,000
2026-01-065,600.05,715.05,557.05,686.0+252.0+4.64%6,728,800
2026-01-055,370.05,445.05,330.05,434.0+124.0+2.34%4,526,700
2025-12-305,335.05,359.05,289.05,310.0-5.0-0.09%2,732,700
2025-12-295,339.05,340.05,266.05,315.0-64.0-1.19%2,990,200
2025-12-265,443.05,454.05,340.05,379.0-43.0-0.79%2,061,600
2025-12-255,447.05,447.05,349.05,422.0+22.0+0.41%1,742,800
2025-12-245,448.05,480.05,380.05,400.0-33.0-0.61%2,189,200
2025-12-235,377.05,433.05,362.05,433.0+41.0+0.76%2,953,000
2025-12-225,414.05,470.05,348.05,392.0-44.0-0.81%4,023,700
2025-12-195,414.05,470.05,361.05,436.0+122.0+2.30%5,080,300
2025-12-185,308.05,394.05,296.05,314.0-151.0-2.76%4,113,400
2025-12-175,509.05,566.05,437.05,465.0+56.0+1.04%5,496,200
2025-12-165,381.05,441.05,341.05,409.0-83.0-1.51%3,865,400
2025-12-155,426.05,519.05,420.05,492.0-34.0-0.62%3,218,500
2025-12-125,500.05,581.05,492.05,526.0+37.0+0.67%4,542,100
2025-12-115,560.05,583.05,459.05,489.0-87.0-1.56%3,572,600
2025-12-105,670.05,678.05,472.05,576.0-49.0-0.87%5,518,500
2025-12-095,704.05,714.05,592.05,625.0-58.0-1.02%4,386,400
2025-12-085,707.05,776.05,656.05,683.0-40.0-0.70%3,530,300
2025-12-055,650.05,723.05,615.05,723.0-4.0-0.07%3,408,600
2025-12-045,731.05,804.05,687.05,727.0-34.0-0.59%4,696,900
2025-12-035,883.05,919.05,761.05,761.0-122.0-2.07%4,624,800
2025-12-025,726.05,883.05,686.05,883.0+186.0+3.26%4,967,500
2025-12-015,838.05,840.05,697.05,697.0-194.0-3.29%4,218,100
2025-11-285,970.05,974.05,860.05,891.0-98.0-1.64%4,110,700
2025-11-275,983.06,026.05,928.05,989.0-20.0-0.33%3,454,500
2025-11-266,097.06,179.06,004.06,009.0-9.0-0.15%5,047,100
2025-11-256,110.06,194.05,976.06,018.0-56.0-0.92%6,583,200
2025-11-215,880.06,074.05,847.06,074.0+94.0+1.57%9,335,500
2025-11-206,000.06,023.05,892.05,980.0+221.0+3.84%4,858,300
2025-11-195,651.05,876.05,611.05,759.0+143.0+2.55%6,869,200
2025-11-185,786.05,796.05,571.05,616.0-263.0-4.47%5,699,400
2025-11-175,900.05,950.05,855.05,879.0-101.0-1.69%3,774,400
2025-11-145,880.06,069.05,854.05,980.0-10.0-0.17%4,713,700
2025-11-135,900.06,093.05,880.05,990.0+110.0+1.87%5,990,300
2025-11-125,730.05,890.05,712.05,880.0+148.0+2.58%4,299,000
2025-11-115,712.05,842.05,681.05,732.0+120.0+2.14%4,801,900
2025-11-105,544.05,665.05,528.05,612.0+129.0+2.35%3,588,000
2025-11-075,518.05,588.05,447.05,483.0-114.0-2.04%5,084,100
2025-11-065,705.05,798.05,590.05,597.0-50.0-0.89%5,887,700
2025-11-055,583.05,760.05,374.05,647.0+64.0+1.15%8,767,400
2025-11-045,581.05,715.05,530.05,583.0-35.0-0.62%7,263,300
2025-10-315,789.05,870.05,546.05,618.0-157.0-2.72%9,805,800
2025-10-306,004.06,027.05,685.05,775.0+671.0+13.15%23,266,100
2025-10-295,091.05,145.05,036.05,104.0+10.0+0.20%3,841,100
2025-10-285,161.05,171.05,061.05,094.0-67.0-1.30%3,069,400
2025-10-275,120.05,199.05,093.05,161.0+82.0+1.61%4,448,500
2025-10-245,090.05,123.05,016.05,079.0+33.0+0.65%4,651,300
2025-10-234,935.05,061.04,903.05,046.0+28.0+0.56%5,831,500
2025-10-224,949.05,033.04,922.05,018.0+130.0+2.66%4,371,200
2025-10-214,944.04,958.04,875.04,888.0-77.0-1.55%4,348,300
2025-10-204,848.04,970.04,826.04,965.0+187.0+3.91%4,199,300
2025-10-174,762.04,799.04,720.04,778.0-45.0-0.93%3,076,600
2025-10-164,886.04,916.04,800.04,823.0+20.0+0.42%3,439,800
2025-10-154,600.04,804.04,596.04,803.0+167.0+3.60%4,488,300
2025-10-144,705.04,759.04,578.04,636.0-173.0-3.60%6,624,300
2025-10-104,874.04,899.04,757.04,809.0-122.0-2.47%5,456,400
2025-10-095,046.05,054.04,928.04,931.0-102.0-2.03%5,338,100
2025-10-084,930.05,077.04,919.05,033.0+89.0+1.80%5,520,200
2025-10-075,010.05,047.04,867.04,944.0-149.0-2.93%7,784,600
2025-10-064,888.05,093.04,867.05,093.0+583.0+12.93%12,228,500
2025-10-034,515.04,543.04,481.04,510.0+20.0+0.45%3,510,900
2025-10-024,580.04,595.04,462.04,490.0-105.0-2.29%3,946,800
2025-10-014,720.04,734.04,572.04,595.0-144.0-3.04%3,573,400
2025-09-304,640.04,739.04,613.04,739.0+143.0+3.11%4,277,600
2025-09-294,668.04,668.04,556.04,596.0-109.0-2.32%2,868,300
2025-09-264,728.04,818.04,696.04,705.0-38.0-0.80%4,420,500
2025-09-254,789.04,812.04,711.04,743.0-23.0-0.48%3,923,600
2025-09-244,620.04,770.04,517.04,766.0+91.0+1.95%5,226,100
2025-09-224,681.04,720.04,665.04,675.0-10.0-0.21%3,005,700
2025-09-194,680.04,788.04,639.04,685.0+36.0+0.77%10,836,000
2025-09-184,554.04,662.04,539.04,649.0+117.0+2.58%3,550,500
2025-09-174,571.04,597.04,531.04,532.0-95.0-2.05%3,212,400
2025-09-164,660.04,678.04,588.04,627.0+2.0+0.04%3,107,100
2025-09-124,600.04,627.04,552.04,625.0——3,590,100

直近120営業日分を表示