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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 8,555 | 8,555 | 8,320 | 8,446 | -34 | -0.4% | 2,017 |
| 2023/07/13 | 8,341 | 8,480 | 8,301 | 8,480 | +196 | +2.4% | 217 |
| 2023/07/12 | 8,426 | 8,430 | 8,225 | 8,284 | -152 | -1.8% | 727 |
| 2023/07/11 | 8,425 | 8,500 | 8,425 | 8,436 | +57 | +0.7% | 1,626 |
| 2023/07/10 | 8,461 | 8,461 | 8,355 | 8,379 | -93 | -1.1% | 707 |
| 2023/07/07 | 8,215 | 8,506 | 8,215 | 8,472 | +22 | +0.3% | 1,172 |
| 2023/07/06 | 8,578 | 8,578 | 8,388 | 8,450 | -170 | -2% | 2,655 |
| 2023/07/05 | 8,651 | 8,732 | 8,565 | 8,620 | -130 | -1.5% | 2,370 |
| 2023/07/04 | 8,770 | 8,775 | 8,719 | 8,750 | -35 | -0.4% | 2,216 |
| 2023/07/03 | 8,855 | 8,870 | 8,753 | 8,785 | -8 | -0.1% | 1,586 |
| 2023/06/30 | 8,691 | 8,793 | 8,600 | 8,793 | +93 | +1.1% | 20,704 |
| 2023/06/29 | 8,744 | 8,825 | 8,675 | 8,700 | +45 | +0.5% | 15,221 |
| 2023/06/28 | 8,708 | 8,708 | 8,596 | 8,655 | +105 | +1.2% | 12,808 |
| 2023/06/27 | 8,562 | 8,651 | 8,460 | 8,550 | -148 | -1.7% | 7,146 |
| 2023/06/26 | 8,745 | 8,866 | 8,642 | 8,698 | -127 | -1.4% | 3,372 |
| 2023/06/23 | 9,208 | 9,208 | 8,811 | 8,825 | -256 | -2.8% | 6,139 |
| 2023/06/22 | 9,247 | 9,254 | 9,038 | 9,081 | -170 | -1.8% | 17,482 |
| 2023/06/21 | 9,049 | 9,300 | 9,049 | 9,251 | +120 | +1.3% | 11,187 |
| 2023/06/20 | 9,199 | 9,199 | 9,033 | 9,131 | +5 | +0.1% | 10,912 |
| 2023/06/19 | 8,913 | 9,146 | 8,901 | 9,126 | +301 | +3.4% | 15,230 |
| 2023/06/16 | 8,555 | 8,825 | 8,555 | 8,825 | +289 | +3.4% | 19,624 |
| 2023/06/15 | 8,570 | 8,590 | 8,536 | 8,536 | -46 | -0.5% | 1,814 |
| 2023/06/14 | 8,666 | 8,666 | 8,535 | 8,582 | -28 | -0.3% | 10,536 |
| 2023/06/13 | 8,626 | 8,716 | 8,579 | 8,610 | +134 | +1.6% | 6,019 |
| 2023/06/12 | 8,255 | 8,478 | 8,255 | 8,476 | +261 | +3.2% | 2,217 |
| 2023/06/09 | 8,345 | 8,345 | 8,185 | 8,215 | -41 | -0.5% | 610 |
| 2023/06/08 | 8,356 | 8,390 | 8,105 | 8,256 | -99 | -1.2% | 1,851 |
| 2023/06/07 | 8,423 | 8,470 | 8,216 | 8,355 | +5 | +0.1% | 3,844 |
| 2023/06/06 | 8,298 | 8,360 | 8,270 | 8,350 | +66 | +0.8% | 4,888 |
| 2023/06/05 | 8,180 | 8,284 | 8,130 | 8,284 | +255 | +3.2% | 3,466 |
| 2023/06/02 | 7,997 | 8,029 | 7,954 | 8,029 | +74 | +0.9% | 1,443 |
| 2023/06/01 | 7,951 | 7,974 | 7,920 | 7,955 | -4 | -0.1% | 90 |
| 2023/05/31 | 7,983 | 7,984 | 7,910 | 7,959 | +4 | +0.1% | 1,200 |
| 2023/05/30 | 7,907 | 7,955 | 7,778 | 7,955 | +124 | +1.6% | 785 |
| 2023/05/29 | 7,903 | 7,904 | 7,780 | 7,831 | +31 | +0.4% | 449 |
| 2023/05/26 | 7,829 | 7,890 | 7,800 | 7,800 | -87 | -1.1% | 1,731 |
| 2023/05/25 | 7,959 | 7,960 | 7,850 | 7,887 | -76 | -1% | 541 |
| 2023/05/24 | 7,985 | 8,057 | 7,958 | 7,963 | -27 | -0.3% | 809 |
| 2023/05/23 | 8,025 | 8,188 | 7,967 | 7,990 | -5 | -0.1% | 8,563 |
| 2023/05/22 | 8,000 | 8,000 | 7,915 | 7,995 | +29 | +0.4% | 394 |
| 2023/05/19 | 7,877 | 7,985 | 7,877 | 7,966 | +116 | +1.5% | 500 |
| 2023/05/18 | 7,944 | 7,988 | 7,850 | 7,850 | -75 | -0.9% | 1,119 |
| 2023/05/17 | 7,925 | 7,988 | 7,925 | 7,925 | +1 | ±0% | 81 |
| 2023/05/16 | 7,920 | 7,998 | 7,885 | 7,924 | -26 | -0.3% | 192 |
| 2023/05/15 | 7,915 | 7,985 | 7,899 | 7,950 | +35 | +0.4% | 420 |
| 2023/05/12 | 7,943 | 7,945 | 7,915 | 7,915 | -91 | -1.1% | 559 |
| 2023/05/11 | 8,002 | 8,042 | 8,001 | 8,006 | +31 | +0.4% | 323 |
| 2023/05/10 | 8,099 | 8,100 | 7,975 | 7,975 | -90 | -1.1% | 575 |
| 2023/05/09 | 8,015 | 8,092 | 8,015 | 8,065 | +68 | +0.9% | 1,047 |
| 2023/05/08 | 7,908 | 8,025 | 7,908 | 7,997 | +113 | +1.4% | 1,100 |
301～
350
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
