6,807
-25 (-0.37%)
株価：2024/10/04 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 7,687 | 7,687 | 7,521 | 7,586 | -152 | -2% | 494 |
| 2022/09/20 | 7,838 | 7,943 | 7,692 | 7,738 | -82 | -1% | 482 |
| 2022/09/16 | 7,946 | 7,946 | 7,820 | 7,820 | -216 | -2.7% | 1,075 |
| 2022/09/15 | 8,065 | 8,076 | 7,988 | 8,036 | +118 | +1.5% | 2,726 |
| 2022/09/14 | 7,731 | 7,969 | 7,730 | 7,918 | -102 | -1.3% | 1,011 |
| 2022/09/13 | 8,080 | 8,090 | 7,994 | 8,020 | +11 | +0.1% | 2,147 |
| 2022/09/12 | 7,962 | 8,020 | 7,962 | 8,009 | +147 | +1.9% | 4,568 |
| 2022/09/09 | 7,800 | 7,894 | 7,777 | 7,862 | +191 | +2.5% | 673 |
| 2022/09/08 | 7,714 | 7,730 | 7,649 | 7,671 | +28 | +0.4% | 1,118 |
| 2022/09/07 | 7,785 | 7,785 | 7,600 | 7,643 | -142 | -1.8% | 318 |
| 2022/09/06 | 7,797 | 7,889 | 7,744 | 7,785 | +8 | +0.1% | 1,234 |
| 2022/09/05 | 7,602 | 7,787 | 7,584 | 7,777 | +112 | +1.5% | 4,071 |
| 2022/09/02 | 7,779 | 7,842 | 7,595 | 7,665 | -136 | -1.7% | 790 |
| 2022/09/01 | 7,814 | 7,853 | 7,750 | 7,801 | -84 | -1.1% | 742 |
| 2022/08/31 | 7,821 | 7,885 | 7,820 | 7,885 | +25 | +0.3% | 560 |
| 2022/08/30 | 7,780 | 7,900 | 7,766 | 7,860 | +110 | +1.4% | 1,466 |
| 2022/08/29 | 7,642 | 7,791 | 7,642 | 7,750 | -221 | -2.8% | 6,006 |
| 2022/08/26 | 7,998 | 7,998 | 7,931 | 7,971 | +56 | +0.7% | 616 |
| 2022/08/25 | 7,890 | 7,980 | 7,875 | 7,915 | +85 | +1.1% | 1,547 |
| 2022/08/24 | 7,825 | 7,890 | 7,789 | 7,830 | +43 | +0.6% | 1,050 |
| 2022/08/23 | 7,712 | 7,823 | 7,708 | 7,787 | -24 | -0.3% | 598 |
| 2022/08/22 | 7,811 | 7,856 | 7,780 | 7,811 | -138 | -1.7% | 793 |
| 2022/08/19 | 8,078 | 8,123 | 7,949 | 7,949 | -101 | -1.3% | 5,312 |
| 2022/08/18 | 8,000 | 8,050 | 7,940 | 8,050 | -76 | -0.9% | 2,559 |
| 2022/08/17 | 7,960 | 8,144 | 7,915 | 8,126 | +176 | +2.2% | 4,230 |
| 2022/08/16 | 7,762 | 7,984 | 7,762 | 7,950 | +190 | +2.4% | 6,281 |
| 2022/08/15 | 7,726 | 7,804 | 7,726 | 7,760 | +58 | +0.8% | 681 |
| 2022/08/12 | 7,611 | 7,725 | 7,611 | 7,702 | +134 | +1.8% | 1,786 |
| 2022/08/10 | 7,645 | 7,651 | 7,536 | 7,568 | -192 | -2.5% | 517 |
| 2022/08/09 | 7,631 | 7,781 | 7,630 | 7,760 | +70 | +0.9% | 570 |
| 2022/08/08 | 7,741 | 7,759 | 7,630 | 7,690 | -106 | -1.4% | 899 |
| 2022/08/05 | 7,860 | 7,860 | 7,770 | 7,796 | -15 | -0.2% | 3,379 |
| 2022/08/04 | 7,895 | 7,899 | 7,806 | 7,811 | +55 | +0.7% | 3,989 |
| 2022/08/03 | 7,756 | 7,777 | 7,701 | 7,756 | +70 | +0.9% | 853 |
| 2022/08/02 | 7,739 | 7,778 | 7,664 | 7,686 | -89 | -1.1% | 1,992 |
| 2022/08/01 | 7,654 | 7,800 | 7,636 | 7,775 | +139 | +1.8% | 3,087 |
| 2022/07/29 | 7,680 | 7,738 | 7,636 | 7,636 | +77 | +1% | 2,424 |
| 2022/07/28 | 7,707 | 7,707 | 7,551 | 7,559 | +51 | +0.7% | 1,837 |
| 2022/07/27 | 7,448 | 7,525 | 7,445 | 7,508 | +21 | +0.3% | 317 |
| 2022/07/26 | 7,435 | 7,488 | 7,401 | 7,487 | -13 | -0.2% | 268 |
| 2022/07/25 | 7,510 | 7,549 | 7,420 | 7,500 | -110 | -1.4% | 2,548 |
| 2022/07/22 | 7,615 | 7,643 | 7,546 | 7,610 | -4 | -0.1% | 1,695 |
| 2022/07/21 | 7,400 | 7,630 | 7,400 | 7,614 | +246 | +3.3% | 5,874 |
| 2022/07/20 | 7,389 | 7,426 | 7,356 | 7,368 | +94 | +1.3% | 2,226 |
| 2022/07/19 | 7,266 | 7,275 | 7,237 | 7,274 | +72 | +1% | 180 |
| 2022/07/15 | 7,250 | 7,252 | 7,185 | 7,202 | -42 | -0.6% | 391 |
| 2022/07/14 | 7,097 | 7,260 | 7,087 | 7,244 | +124 | +1.7% | 1,130 |
| 2022/07/13 | 7,135 | 7,164 | 7,104 | 7,120 | -44 | -0.6% | 83 |
| 2022/07/12 | 7,166 | 7,199 | 7,127 | 7,164 | -81 | -1.1% | 391 |
| 2022/07/11 | 7,380 | 7,389 | 7,235 | 7,245 | -56 | -0.8% | 1,182 |
501～
550
件表示中 / 1601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
