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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 8,300 | 8,300 | 8,160 | 8,230 | -70 | -0.8% | 294 |
| 2023/02/16 | 8,174 | 8,315 | 8,145 | 8,300 | +100 | +1.2% | 442 |
| 2023/02/15 | 8,200 | 8,250 | 8,174 | 8,200 | ±0 | ±0% | 88 |
| 2023/02/14 | 8,158 | 8,200 | 8,158 | 8,200 | +21 | +0.3% | 115 |
| 2023/02/13 | 8,231 | 8,260 | 8,140 | 8,179 | -97 | -1.2% | 184 |
| 2023/02/10 | 8,447 | 8,447 | 8,275 | 8,276 | -172 | -2% | 561 |
| 2023/02/09 | 8,399 | 8,486 | 8,351 | 8,448 | +53 | +0.6% | 1,902 |
| 2023/02/08 | 8,391 | 8,402 | 8,311 | 8,395 | +66 | +0.8% | 1,129 |
| 2023/02/07 | 8,278 | 8,329 | 8,261 | 8,329 | +79 | +1% | 1,410 |
| 2023/02/06 | 8,370 | 8,400 | 8,250 | 8,250 | -122 | -1.5% | 589 |
| 2023/02/03 | 8,428 | 8,428 | 8,336 | 8,372 | -16 | -0.2% | 744 |
| 2023/02/02 | 8,400 | 8,439 | 8,388 | 8,388 | -7 | -0.1% | 1,490 |
| 2023/02/01 | 8,378 | 8,399 | 8,367 | 8,395 | +63 | +0.8% | 665 |
| 2023/01/31 | 8,280 | 8,332 | 8,224 | 8,332 | +66 | +0.8% | 1,631 |
| 2023/01/30 | 8,279 | 8,320 | 8,266 | 8,266 | +1 | ±0% | 206 |
| 2023/01/27 | 8,300 | 8,314 | 8,240 | 8,265 | -35 | -0.4% | 6,544 |
| 2023/01/26 | 8,284 | 8,314 | 8,234 | 8,300 | +33 | +0.4% | 4,256 |
| 2023/01/25 | 8,187 | 8,270 | 8,187 | 8,267 | +84 | +1% | 4,415 |
| 2023/01/24 | 8,287 | 8,308 | 8,183 | 8,183 | -3 | ±0% | 1,732 |
| 2023/01/23 | 8,069 | 8,198 | 8,069 | 8,186 | +193 | +2.4% | 4,207 |
| 2023/01/20 | 7,915 | 8,033 | 7,911 | 7,993 | +76 | +1% | 2,425 |
| 2023/01/19 | 7,847 | 7,929 | 7,840 | 7,917 | +71 | +0.9% | 2,020 |
| 2023/01/18 | 7,715 | 7,884 | 7,708 | 7,846 | +155 | +2% | 1,988 |
| 2023/01/17 | 7,740 | 7,740 | 7,681 | 7,691 | +6 | +0.1% | 51 |
| 2023/01/16 | 7,748 | 7,769 | 7,685 | 7,685 | -125 | -1.6% | 6,110 |
| 2023/01/13 | 7,871 | 7,920 | 7,810 | 7,810 | -119 | -1.5% | 220 |
| 2023/01/12 | 8,050 | 8,050 | 7,880 | 7,929 | -7 | -0.1% | 6,079 |
| 2023/01/11 | 7,819 | 7,953 | 7,819 | 7,936 | +174 | +2.2% | 9,135 |
| 2023/01/10 | 7,739 | 7,810 | 7,725 | 7,762 | +131 | +1.7% | 2,457 |
| 2023/01/06 | 7,645 | 7,650 | 7,600 | 7,631 | +28 | +0.4% | 801 |
| 2023/01/05 | 7,620 | 7,746 | 7,601 | 7,603 | -77 | -1% | 1,690 |
| 2023/01/04 | 7,795 | 7,822 | 7,650 | 7,680 | -220 | -2.8% | 2,274 |
| 2022/12/30 | 7,780 | 7,927 | 7,780 | 7,900 | +144 | +1.9% | 7,871 |
| 2022/12/29 | 7,635 | 7,769 | 7,635 | 7,756 | +135 | +1.8% | 3,350 |
| 2022/12/28 | 7,739 | 7,750 | 7,600 | 7,621 | -145 | -1.9% | 14,088 |
| 2022/12/27 | 7,521 | 7,782 | 7,521 | 7,766 | +251 | +3.3% | 4,615 |
| 2022/12/26 | 7,599 | 7,635 | 7,461 | 7,515 | -55 | -0.7% | 6,866 |
| 2022/12/23 | 7,615 | 7,680 | 7,569 | 7,570 | -195 | -2.5% | 5,667 |
| 2022/12/22 | 7,750 | 7,789 | 7,661 | 7,765 | +8 | +0.1% | 1,800 |
| 2022/12/21 | 7,660 | 7,870 | 7,650 | 7,757 | -30 | -0.4% | 15,196 |
| 2022/12/20 | 8,130 | 8,150 | 7,655 | 7,787 | -364 | -4.5% | 6,094 |
| 2022/12/19 | 8,268 | 8,268 | 8,151 | 8,151 | -149 | -1.8% | 846 |
| 2022/12/16 | 8,325 | 8,353 | 8,280 | 8,300 | -118 | -1.4% | 1,077 |
| 2022/12/15 | 8,308 | 8,420 | 8,308 | 8,418 | -15 | -0.2% | 681 |
| 2022/12/14 | 8,449 | 8,496 | 8,376 | 8,433 | +33 | +0.4% | 2,803 |
| 2022/12/13 | 8,420 | 8,450 | 8,400 | 8,400 | -5 | -0.1% | 670 |
| 2022/12/12 | 8,401 | 8,474 | 8,280 | 8,405 | -28 | -0.3% | 1,510 |
| 2022/12/09 | 8,353 | 8,433 | 8,291 | 8,433 | +80 | +1% | 779 |
| 2022/12/08 | 8,382 | 8,382 | 8,250 | 8,353 | -50 | -0.6% | 933 |
| 2022/12/07 | 8,277 | 8,403 | 8,200 | 8,403 | +103 | +1.2% | 2,292 |
401～
450
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
