6,681
+13 (+0.19%)
株価：2024/11/21 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 6,926 | 6,947 | 6,861 | 6,895 | +69 | +1% | 2,787 |
| 2024/06/25 | 6,772 | 6,887 | 6,772 | 6,826 | +52 | +0.8% | 3,744 |
| 2024/06/24 | 6,710 | 6,841 | 6,690 | 6,774 | +18 | +0.3% | 1,004 |
| 2024/06/21 | 6,779 | 6,789 | 6,709 | 6,756 | +36 | +0.5% | 877 |
| 2024/06/20 | 6,687 | 6,720 | 6,641 | 6,720 | +70 | +1.1% | 2,118 |
| 2024/06/19 | 6,767 | 6,767 | 6,650 | 6,650 | -17 | -0.3% | 3,584 |
| 2024/06/18 | 6,728 | 6,790 | 6,667 | 6,667 | -40 | -0.6% | 1,364 |
| 2024/06/17 | 6,750 | 6,750 | 6,666 | 6,707 | -43 | -0.6% | 771 |
| 2024/06/14 | 6,730 | 6,789 | 6,681 | 6,750 | +20 | +0.3% | 347 |
| 2024/06/13 | 6,750 | 6,801 | 6,730 | 6,730 | -6 | -0.1% | 1,156 |
| 2024/06/12 | 6,675 | 6,754 | 6,675 | 6,736 | +61 | +0.9% | 2,056 |
| 2024/06/11 | 6,670 | 6,748 | 6,669 | 6,675 | +50 | +0.8% | 1,041 |
| 2024/06/10 | 6,570 | 6,643 | 6,570 | 6,625 | +46 | +0.7% | 537 |
| 2024/06/07 | 6,502 | 6,579 | 6,502 | 6,579 | +42 | +0.6% | 662 |
| 2024/06/06 | 6,722 | 6,722 | 6,510 | 6,537 | -147 | -2.2% | 1,234 |
| 2024/06/05 | 6,690 | 6,718 | 6,624 | 6,684 | -9 | -0.1% | 1,547 |
| 2024/06/04 | 6,525 | 6,730 | 6,525 | 6,693 | +169 | +2.6% | 3,835 |
| 2024/06/03 | 6,565 | 6,590 | 6,485 | 6,524 | +16 | +0.2% | 3,946 |
| 2024/05/31 | 6,327 | 6,514 | 6,327 | 6,508 | +138 | +2.2% | 2,085 |
| 2024/05/30 | 6,265 | 6,370 | 6,265 | 6,370 | -16 | -0.3% | 3,769 |
| 2024/05/29 | 6,541 | 6,541 | 6,370 | 6,386 | -168 | -2.6% | 4,222 |
| 2024/05/28 | 6,515 | 6,589 | 6,515 | 6,554 | +81 | +1.3% | 2,615 |
| 2024/05/27 | 6,406 | 6,473 | 6,375 | 6,473 | +26 | +0.4% | 50,927 |
| 2024/05/24 | 6,421 | 6,499 | 6,380 | 6,447 | -55 | -0.8% | 5,419 |
| 2024/05/23 | 6,651 | 6,654 | 6,500 | 6,502 | -174 | -2.6% | 5,055 |
| 2024/05/22 | 6,750 | 6,755 | 6,675 | 6,676 | -90 | -1.3% | 1,201 |
| 2024/05/21 | 6,813 | 6,855 | 6,750 | 6,766 | -35 | -0.5% | 1,291 |
| 2024/05/20 | 6,703 | 6,877 | 6,703 | 6,801 | +69 | +1% | 2,725 |
| 2024/05/17 | 6,774 | 6,774 | 6,700 | 6,732 | -28 | -0.4% | 421 |
| 2024/05/16 | 6,923 | 6,923 | 6,710 | 6,760 | -90 | -1.3% | 3,915 |
| 2024/05/15 | 6,995 | 6,995 | 6,833 | 6,850 | -139 | -2% | 1,753 |
| 2024/05/14 | 6,932 | 6,992 | 6,932 | 6,989 | +58 | +0.8% | 4,185 |
| 2024/05/13 | 6,885 | 6,937 | 6,863 | 6,931 | +12 | +0.2% | 647 |
| 2024/05/10 | 6,952 | 6,975 | 6,900 | 6,919 | -77 | -1.1% | 1,793 |
| 2024/05/09 | 7,036 | 7,053 | 6,872 | 6,996 | -30 | -0.4% | 1,778 |
| 2024/05/08 | 7,009 | 7,102 | 6,975 | 7,026 | +44 | +0.6% | 6,208 |
| 2024/05/07 | 6,910 | 6,982 | 6,910 | 6,982 | +92 | +1.3% | 2,019 |
| 2024/05/02 | 6,921 | 6,921 | 6,852 | 6,890 | +21 | +0.3% | 2,380 |
| 2024/05/01 | 6,822 | 6,883 | 6,795 | 6,869 | +15 | +0.2% | 772 |
| 2024/04/30 | 6,872 | 6,950 | 6,854 | 6,854 | -6 | -0.1% | 4,539 |
| 2024/04/26 | 6,800 | 6,889 | 6,771 | 6,860 | +15 | +0.2% | 1,224 |
| 2024/04/25 | 6,890 | 6,950 | 6,805 | 6,845 | -155 | -2.2% | 7,267 |
| 2024/04/24 | 6,920 | 7,060 | 6,920 | 7,000 | +66 | +1% | 5,133 |
| 2024/04/23 | 6,963 | 7,032 | 6,870 | 6,934 | -12 | -0.2% | 6,213 |
| 2024/04/22 | 6,849 | 6,955 | 6,849 | 6,946 | +95 | +1.4% | 996 |
| 2024/04/19 | 7,004 | 7,004 | 6,750 | 6,851 | -204 | -2.9% | 9,424 |
| 2024/04/18 | 6,930 | 7,091 | 6,930 | 7,055 | +85 | +1.2% | 1,917 |
| 2024/04/17 | 7,067 | 7,073 | 6,931 | 6,970 | -122 | -1.7% | 4,430 |
| 2024/04/16 | 7,180 | 7,200 | 7,070 | 7,092 | -159 | -2.2% | 7,093 |
| 2024/04/15 | 7,228 | 7,290 | 7,200 | 7,251 | -48 | -0.7% | 1,320 |
101～
150
件表示中 / 1633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
