6,720
+39 (+0.58%)
株価：2024/11/22 14:36
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/07/08 | 7,233 | 7,361 | 7,212 | 7,301 | +69 | +1% | 2,305 |
| 2022/07/07 | 7,230 | 7,258 | 7,200 | 7,232 | +2 | ±0% | 1,011 |
| 2022/07/06 | 7,144 | 7,273 | 7,144 | 7,230 | +100 | +1.4% | 4,706 |
| 2022/07/05 | 6,984 | 7,154 | 6,984 | 7,130 | +117 | +1.7% | 1,528 |
| 2022/07/04 | 6,958 | 7,045 | 6,934 | 7,013 | +108 | +1.6% | 1,129 |
| 2022/07/01 | 7,037 | 7,156 | 6,857 | 6,905 | -220 | -3.1% | 896 |
| 2022/06/30 | 7,120 | 7,184 | 7,072 | 7,125 | -1 | ±0% | 2,552 |
| 2022/06/29 | 7,051 | 7,142 | 7,040 | 7,126 | -74 | -1% | 1,242 |
| 2022/06/28 | 7,100 | 7,221 | 7,100 | 7,200 | -21 | -0.3% | 4,724 |
| 2022/06/27 | 7,266 | 7,268 | 7,156 | 7,221 | +44 | +0.6% | 2,548 |
| 2022/06/24 | 6,844 | 7,183 | 6,844 | 7,177 | +353 | +5.2% | 2,529 |
| 2022/06/23 | 6,690 | 6,870 | 6,690 | 6,824 | +89 | +1.3% | 814 |
| 2022/06/22 | 6,852 | 6,860 | 6,712 | 6,735 | -135 | -2% | 2,057 |
| 2022/06/21 | 6,692 | 6,870 | 6,687 | 6,870 | +278 | +4.2% | 2,096 |
| 2022/06/20 | 6,719 | 6,760 | 6,508 | 6,592 | -100 | -1.5% | 3,736 |
| 2022/06/17 | 6,680 | 6,712 | 6,620 | 6,692 | -145 | -2.1% | 5,010 |
| 2022/06/16 | 7,036 | 7,054 | 6,800 | 6,837 | -71 | -1% | 3,174 |
551～
600
件表示中 / 1634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
