7,060
+300 (+4.44%)
株価：2025/04/18 15:08
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 6,939 | 7,054 | 6,871 | 6,939 | -257 | -3.6% | 4,985 |
| 2024/09/03 | 7,095 | 7,213 | 7,095 | 7,196 | +161 | +2.3% | 6,080 |
| 2024/09/02 | 7,114 | 7,114 | 7,000 | 7,035 | -28 | -0.4% | 2,912 |
| 2024/08/30 | 7,024 | 7,063 | 7,011 | 7,063 | +98 | +1.4% | 3,830 |
| 2024/08/29 | 6,946 | 7,062 | 6,920 | 6,965 | -17 | -0.2% | 2,780 |
| 2024/08/28 | 7,170 | 7,170 | 6,950 | 6,982 | -188 | -2.6% | 6,044 |
| 2024/08/27 | 7,116 | 7,211 | 7,075 | 7,170 | +72 | +1% | 12,704 |
| 2024/08/26 | 6,931 | 7,112 | 6,879 | 7,098 | +349 | +5.2% | 8,707 |
| 2024/08/23 | 6,732 | 6,749 | 6,700 | 6,749 | +38 | +0.6% | 2,672 |
| 2024/08/22 | 6,679 | 6,770 | 6,679 | 6,711 | +76 | +1.1% | 1,217 |
| 2024/08/21 | 6,676 | 6,748 | 6,635 | 6,635 | -60 | -0.9% | 4,462 |
| 2024/08/20 | 6,560 | 6,775 | 6,560 | 6,695 | +219 | +3.4% | 6,452 |
| 2024/08/19 | 6,466 | 6,600 | 6,466 | 6,476 | -4 | -0.1% | 1,885 |
| 2024/08/16 | 6,396 | 6,480 | 6,367 | 6,480 | +213 | +3.4% | 2,344 |
| 2024/08/15 | 6,230 | 6,311 | 6,206 | 6,267 | +36 | +0.6% | 3,090 |
| 2024/08/14 | 6,141 | 6,244 | 6,138 | 6,231 | +119 | +1.9% | 3,381 |
| 2024/08/13 | 5,951 | 6,148 | 5,951 | 6,112 | +168 | +2.8% | 1,968 |
| 2024/08/09 | 5,978 | 5,993 | 5,844 | 5,944 | +66 | +1.1% | 836 |
| 2024/08/08 | 5,780 | 6,005 | 5,780 | 5,878 | -2 | ±0% | 3,355 |
| 2024/08/07 | 5,525 | 5,911 | 5,482 | 5,880 | +285 | +5.1% | 5,434 |
| 2024/08/06 | 5,311 | 5,730 | 5,311 | 5,595 | +384 | +7.4% | 2,612 |
| 2024/08/05 | 5,667 | 5,699 | 5,100 | 5,211 | -889 | -14.6% | 10,875 |
| 2024/08/02 | 6,502 | 6,502 | 6,100 | 6,100 | -502 | -7.6% | 7,589 |
| 2024/08/01 | 6,836 | 6,836 | 6,540 | 6,602 | -246 | -3.6% | 1,427 |
| 2024/07/31 | 6,798 | 6,848 | 6,695 | 6,848 | ±0 | ±0% | 938 |
| 2024/07/30 | 6,940 | 6,940 | 6,788 | 6,848 | -88 | -1.3% | 497 |
| 2024/07/29 | 6,936 | 6,954 | 6,881 | 6,936 | +100 | +1.5% | 2,014 |
| 2024/07/26 | 6,771 | 6,930 | 6,771 | 6,836 | +26 | +0.4% | 4,057 |
| 2024/07/25 | 6,731 | 6,838 | 6,730 | 6,810 | -53 | -0.8% | 1,806 |
| 2024/07/24 | 6,998 | 7,046 | 6,863 | 6,863 | -135 | -1.9% | 2,156 |
| 2024/07/23 | 6,998 | 7,062 | 6,964 | 6,998 | ±0 | ±0% | 1,507 |
| 2024/07/22 | 7,115 | 7,154 | 6,939 | 6,998 | -117 | -1.6% | 2,377 |
| 2024/07/19 | 7,327 | 7,327 | 7,105 | 7,115 | -251 | -3.4% | 4,138 |
| 2024/07/18 | 7,389 | 7,454 | 7,320 | 7,366 | -5 | -0.1% | 5,196 |
| 2024/07/17 | 7,272 | 7,382 | 7,272 | 7,371 | +119 | +1.6% | 7,281 |
| 2024/07/16 | 7,261 | 7,261 | 7,167 | 7,252 | +110 | +1.5% | 4,436 |
| 2024/07/12 | 6,963 | 7,194 | 6,963 | 7,142 | +225 | +3.3% | 7,372 |
| 2024/07/11 | 6,920 | 6,950 | 6,868 | 6,917 | -3 | ±0% | 1,208 |
| 2024/07/10 | 6,945 | 6,945 | 6,875 | 6,920 | -25 | -0.4% | 137 |
| 2024/07/09 | 7,009 | 7,009 | 6,919 | 6,945 | -34 | -0.5% | 509 |
| 2024/07/08 | 6,940 | 6,979 | 6,917 | 6,979 | +58 | +0.8% | 1,807 |
| 2024/07/05 | 6,890 | 6,931 | 6,890 | 6,921 | +39 | +0.6% | 465 |
| 2024/07/04 | 6,950 | 6,950 | 6,876 | 6,882 | +14 | +0.2% | 653 |
| 2024/07/03 | 6,872 | 6,880 | 6,840 | 6,868 | +17 | +0.2% | 2,968 |
| 2024/07/02 | 6,865 | 6,868 | 6,789 | 6,851 | -28 | -0.4% | 1,756 |
| 2024/07/01 | 7,002 | 7,020 | 6,868 | 6,879 | -141 | -2% | 3,970 |
| 2024/06/28 | 7,120 | 7,122 | 7,020 | 7,020 | -79 | -1.1% | 2,048 |
| 2024/06/27 | 6,899 | 7,099 | 6,899 | 7,099 | +204 | +3% | 3,194 |
| 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 |
151～
200
件表示中 / 1731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
