8,240
-22 (-0.27%)
株価：2025/08/25 10:48
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 6,971 | 6,988 | 6,846 | 6,908 | -31 | -0.4% | 9,876 |
| 2022/06/14 | 6,886 | 6,991 | 6,822 | 6,939 | -33 | -0.5% | 4,545 |
| 2022/06/13 | 7,074 | 7,174 | 6,955 | 6,972 | -347 | -4.7% | 3,008 |
| 2022/06/10 | 7,333 | 7,391 | 7,314 | 7,319 | -104 | -1.4% | 1,910 |
| 2022/06/09 | 7,360 | 7,487 | 7,328 | 7,423 | +156 | +2.1% | 5,167 |
| 2022/06/08 | 7,212 | 7,303 | 7,137 | 7,267 | +135 | +1.9% | 1,638 |
| 2022/06/07 | 7,229 | 7,229 | 7,131 | 7,132 | -138 | -1.9% | 921 |
| 2022/06/06 | 7,070 | 7,285 | 7,070 | 7,270 | +26 | +0.4% | 1,396 |
| 2022/06/03 | 7,268 | 7,268 | 7,175 | 7,244 | +126 | +1.8% | 2,554 |
| 2022/06/02 | 7,163 | 7,163 | 7,080 | 7,118 | -134 | -1.8% | 772 |
| 2022/06/01 | 7,307 | 7,307 | 7,201 | 7,252 | +72 | +1% | 1,829 |
| 2022/05/31 | 7,270 | 7,270 | 7,104 | 7,180 | -110 | -1.5% | 3,600 |
| 2022/05/30 | 7,111 | 7,308 | 7,077 | 7,290 | +352 | +5.1% | 14,116 |
| 2022/05/27 | 7,088 | 7,088 | 6,900 | 6,938 | +50 | +0.7% | 1,312 |
| 2022/05/26 | 6,871 | 7,004 | 6,871 | 6,888 | +48 | +0.7% | 917 |
| 2022/05/25 | 7,051 | 7,051 | 6,810 | 6,840 | -131 | -1.9% | 1,647 |
| 2022/05/24 | 7,211 | 7,211 | 6,970 | 6,971 | -231 | -3.2% | 1,948 |
| 2022/05/23 | 7,145 | 7,202 | 7,091 | 7,202 | +154 | +2.2% | 3,934 |
751～
800
件表示中 / 1816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
