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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 8,057 | 8,102 | 8,013 | 8,091 | -43 | -0.5% | 876 |
| 2023/08/31 | 8,121 | 8,200 | 8,070 | 8,134 | +13 | +0.2% | 2,127 |
| 2023/08/30 | 8,199 | 8,200 | 8,121 | 8,121 | +18 | +0.2% | 2,457 |
| 2023/08/29 | 8,004 | 8,129 | 8,004 | 8,103 | +149 | +1.9% | 4,251 |
| 2023/08/28 | 7,950 | 8,000 | 7,950 | 7,954 | +15 | +0.2% | 1,837 |
| 2023/08/25 | 7,833 | 8,000 | 7,833 | 7,939 | -11 | -0.1% | 731 |
| 2023/08/24 | 8,000 | 8,030 | 7,950 | 7,950 | -8 | -0.1% | 760 |
| 2023/08/23 | 7,804 | 7,982 | 7,804 | 7,958 | +96 | +1.2% | 1,124 |
| 2023/08/22 | 7,952 | 7,952 | 7,828 | 7,862 | +59 | +0.8% | 977 |
| 2023/08/21 | 7,680 | 7,881 | 7,680 | 7,803 | +117 | +1.5% | 1,076 |
| 2023/08/18 | 7,605 | 7,700 | 7,600 | 7,686 | -69 | -0.9% | 760 |
| 2023/08/17 | 7,759 | 7,774 | 7,600 | 7,755 | -48 | -0.6% | 3,926 |
| 2023/08/16 | 7,896 | 7,904 | 7,803 | 7,803 | -137 | -1.7% | 5,343 |
| 2023/08/15 | 7,994 | 8,025 | 7,922 | 7,940 | -75 | -0.9% | 841 |
| 2023/08/14 | 8,077 | 8,077 | 7,991 | 8,015 | -30 | -0.4% | 1,041 |
| 2023/08/10 | 8,100 | 8,117 | 8,005 | 8,045 | -56 | -0.7% | 1,095 |
| 2023/08/09 | 8,076 | 8,146 | 8,062 | 8,101 | +1 | ±0% | 1,265 |
| 2023/08/08 | 8,271 | 8,271 | 8,090 | 8,100 | -118 | -1.4% | 737 |
| 2023/08/07 | 8,144 | 8,241 | 8,090 | 8,218 | +92 | +1.1% | 1,221 |
| 2023/08/04 | 8,186 | 8,236 | 8,105 | 8,126 | -60 | -0.7% | 970 |
| 2023/08/03 | 8,200 | 8,224 | 8,150 | 8,186 | -77 | -0.9% | 1,120 |
| 2023/08/02 | 8,353 | 8,353 | 8,230 | 8,263 | -113 | -1.3% | 713 |
| 2023/08/01 | 8,373 | 8,376 | 8,320 | 8,376 | +58 | +0.7% | 3,359 |
| 2023/07/31 | 8,310 | 8,338 | 8,253 | 8,318 | +176 | +2.2% | 3,177 |
| 2023/07/28 | 8,156 | 8,302 | 8,035 | 8,142 | -106 | -1.3% | 4,295 |
| 2023/07/27 | 8,264 | 8,289 | 8,190 | 8,248 | -30 | -0.4% | 794 |
| 2023/07/26 | 8,247 | 8,293 | 8,180 | 8,278 | +31 | +0.4% | 1,874 |
| 2023/07/25 | 8,306 | 8,306 | 8,200 | 8,247 | -26 | -0.3% | 1,880 |
| 2023/07/24 | 8,183 | 8,284 | 8,183 | 8,273 | +53 | +0.6% | 517 |
| 2023/07/21 | 8,298 | 8,298 | 8,182 | 8,220 | -133 | -1.6% | 1,413 |
| 2023/07/20 | 8,354 | 8,435 | 8,300 | 8,353 | -83 | -1% | 1,455 |
| 2023/07/19 | 8,392 | 8,436 | 8,391 | 8,436 | +72 | +0.9% | 408 |
| 2023/07/18 | 8,345 | 8,445 | 8,345 | 8,364 | -82 | -1% | 2,626 |
| 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 |
301～
350
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
