7,000
+240 (+3.55%)
株価：2025/04/18 13:35
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 東証グロース市場２５０ ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 6,719 | 6,795 | 6,710 | 6,760 | +141 | +2.1% | 628 |
| 2025/04/16 | 6,745 | 6,774 | 6,619 | 6,619 | -156 | -2.3% | 320 |
| 2025/04/15 | 6,795 | 6,824 | 6,775 | 6,775 | ±0 | ±0% | 661 |
| 2025/04/14 | 6,700 | 6,775 | 6,680 | 6,775 | +170 | +2.6% | 874 |
| 2025/04/11 | 6,282 | 6,605 | 6,280 | 6,605 | +170 | +2.6% | 1,222 |
| 2025/04/10 | 6,511 | 6,611 | 6,383 | 6,435 | +410 | +6.8% | 723 |
| 2025/04/09 | 6,151 | 6,151 | 5,907 | 6,025 | -153 | -2.5% | 3,649 |
| 2025/04/08 | 6,000 | 6,262 | 5,994 | 6,178 | +474 | +8.3% | 1,050 |
| 2025/04/07 | 6,000 | 6,000 | 5,704 | 5,704 | -564 | -9% | 2,241 |
| 2025/04/04 | 6,552 | 6,552 | 6,142 | 6,268 | -384 | -5.8% | 1,437 |
| 2025/04/03 | 6,589 | 6,730 | 6,501 | 6,652 | -78 | -1.2% | 1,263 |
| 2025/04/02 | 6,814 | 6,814 | 6,730 | 6,730 | -65 | -1% | 24 |
| 2025/04/01 | 6,894 | 6,894 | 6,780 | 6,795 | -38 | -0.6% | 342 |
| 2025/03/31 | 7,012 | 7,012 | 6,830 | 6,833 | -192 | -2.7% | 3,749 |
| 2025/03/28 | 7,149 | 7,149 | 7,025 | 7,025 | -13 | -0.2% | 933 |
| 2025/03/27 | 7,024 | 7,128 | 7,024 | 7,038 | -21 | -0.3% | 231 |
| 2025/03/26 | 7,038 | 7,072 | 7,038 | 7,059 | +38 | +0.5% | 35 |
| 2025/03/25 | 7,030 | 7,043 | 7,021 | 7,021 | -6 | -0.1% | 382 |
| 2025/03/24 | 7,017 | 7,039 | 7,017 | 7,027 | -3 | ±0% | 654 |
| 2025/03/21 | 7,058 | 7,058 | 7,027 | 7,030 | +12 | +0.2% | 30 |
| 2025/03/19 | 7,000 | 7,082 | 7,000 | 7,018 | +12 | +0.2% | 181 |
| 2025/03/18 | 6,994 | 7,006 | 6,964 | 7,006 | +44 | +0.6% | 575 |
| 2025/03/17 | 6,955 | 6,995 | 6,950 | 6,962 | +50 | +0.7% | 108 |
| 2025/03/14 | 6,878 | 6,934 | 6,863 | 6,912 | +62 | +0.9% | 220 |
| 2025/03/13 | 6,954 | 6,954 | 6,850 | 6,850 | -27 | -0.4% | 450 |
| 2025/03/12 | 6,745 | 6,898 | 6,745 | 6,877 | +142 | +2.1% | 233 |
| 2025/03/11 | 6,600 | 6,780 | 6,549 | 6,735 | -22 | -0.3% | 4,975 |
| 2025/03/10 | 6,680 | 6,758 | 6,634 | 6,757 | +91 | +1.4% | 150 |
| 2025/03/07 | 6,800 | 6,800 | 6,666 | 6,666 | -136 | -2% | 1,124 |
| 2025/03/06 | 6,773 | 6,834 | 6,770 | 6,802 | +53 | +0.8% | 298 |
| 2025/03/05 | 6,761 | 6,762 | 6,673 | 6,749 | -57 | -0.8% | 3,195 |
| 2025/03/04 | 6,851 | 6,891 | 6,770 | 6,806 | -80 | -1.2% | 789 |
| 2025/03/03 | 6,928 | 6,994 | 6,886 | 6,886 | -12 | -0.2% | 314 |
| 2025/02/28 | 7,079 | 7,080 | 6,822 | 6,898 | -116 | -1.7% | 354 |
| 2025/02/27 | 7,029 | 7,045 | 7,014 | 7,014 | -7 | -0.1% | 273 |
| 2025/02/26 | 7,056 | 7,057 | 6,968 | 7,021 | -68 | -1% | 250 |
| 2025/02/25 | 7,027 | 7,126 | 7,012 | 7,089 | -60 | -0.8% | 917 |
| 2025/02/21 | 7,136 | 7,193 | 7,136 | 7,149 | -54 | -0.7% | 215 |
| 2025/02/20 | 7,188 | 7,240 | 7,184 | 7,203 | +73 | +1% | 3,188 |
| 2025/02/19 | 7,207 | 7,248 | 7,124 | 7,130 | -75 | -1% | 435 |
| 2025/02/18 | 7,226 | 7,256 | 7,191 | 7,205 | +49 | +0.7% | 683 |
| 2025/02/17 | 7,159 | 7,257 | 7,156 | 7,156 | +50 | +0.7% | 987 |
| 2025/02/14 | 7,186 | 7,201 | 7,103 | 7,106 | -94 | -1.3% | 3,968 |
| 2025/02/13 | 7,269 | 7,269 | 7,169 | 7,200 | -68 | -0.9% | 2,305 |
| 2025/02/12 | 7,210 | 7,297 | 7,200 | 7,268 | +108 | +1.5% | 1,930 |
| 2025/02/10 | 7,096 | 7,188 | 7,051 | 7,160 | +82 | +1.2% | 1,121 |
| 2025/02/07 | 7,038 | 7,080 | 7,038 | 7,078 | +48 | +0.7% | 1,483 |
| 2025/02/06 | 6,950 | 7,078 | 6,939 | 7,030 | +124 | +1.8% | 3,726 |
| 2025/02/05 | 6,818 | 6,908 | 6,818 | 6,906 | +96 | +1.4% | 698 |
| 2025/02/04 | 6,815 | 6,825 | 6,810 | 6,810 | -5 | -0.1% | 635 |
1～
50
件表示中 / 1730件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
