6,508
+138 (+2.17%)
株価：2024/05/31 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 7,717 | 7,899 | 7,717 | 7,899 | +194 | +2.5% | 963 |
| 2024/03/15 | 7,728 | 7,781 | 7,652 | 7,705 | -173 | -2.2% | 2,202 |
| 2024/03/14 | 7,776 | 7,880 | 7,770 | 7,878 | +47 | +0.6% | 1,130 |
| 2024/03/13 | 8,000 | 8,000 | 7,811 | 7,831 | -88 | -1.1% | 2,666 |
| 2024/03/12 | 7,800 | 7,958 | 7,720 | 7,919 | +119 | +1.5% | 2,285 |
| 2024/03/11 | 7,788 | 7,859 | 7,786 | 7,800 | -160 | -2% | 8,506 |
| 2024/03/08 | 8,030 | 8,101 | 7,936 | 7,960 | -134 | -1.7% | 2,851 |
| 2024/03/07 | 8,249 | 8,298 | 8,050 | 8,094 | -102 | -1.2% | 11,918 |
| 2024/03/06 | 8,060 | 8,212 | 8,050 | 8,196 | -4 | ±0% | 12,274 |
| 2024/03/05 | 8,125 | 8,200 | 7,986 | 8,200 | +14 | +0.2% | 8,641 |
| 2024/03/04 | 8,307 | 8,307 | 8,123 | 8,186 | -26 | -0.3% | 10,749 |
| 2024/03/01 | 8,280 | 8,280 | 8,100 | 8,212 | -74 | -0.9% | 10,833 |
| 2024/02/29 | 8,252 | 8,286 | 8,080 | 8,286 | +8 | +0.1% | 5,101 |
| 2024/02/28 | 8,300 | 8,385 | 8,210 | 8,278 | +47 | +0.6% | 12,647 |
| 2024/02/27 | 8,148 | 8,233 | 8,096 | 8,231 | +89 | +1.1% | 7,639 |
| 2024/02/26 | 7,942 | 8,150 | 7,901 | 8,142 | +291 | +3.7% | 3,344 |
| 2024/02/22 | 8,031 | 8,031 | 7,807 | 7,851 | -49 | -0.6% | 1,957 |
| 2024/02/21 | 8,082 | 8,104 | 7,871 | 7,900 | -211 | -2.6% | 13,348 |
| 2024/02/20 | 8,168 | 8,180 | 8,063 | 8,111 | +13 | +0.2% | 9,408 |
| 2024/02/19 | 7,964 | 8,098 | 7,964 | 8,098 | +161 | +2% | 16,155 |
| 2024/02/16 | 7,731 | 7,979 | 7,731 | 7,937 | +255 | +3.3% | 22,002 |
| 2024/02/15 | 7,699 | 7,771 | 7,648 | 7,682 | +19 | +0.2% | 7,755 |
| 2024/02/14 | 7,621 | 7,668 | 7,581 | 7,663 | +43 | +0.6% | 1,023 |
| 2024/02/13 | 7,600 | 7,678 | 7,501 | 7,620 | +100 | +1.3% | 6,969 |
| 2024/02/09 | 7,562 | 7,608 | 7,517 | 7,520 | +14 | +0.2% | 1,398 |
| 2024/02/08 | 7,523 | 7,597 | 7,498 | 7,506 | -42 | -0.6% | 1,364 |
| 2024/02/07 | 7,600 | 7,600 | 7,466 | 7,548 | -52 | -0.7% | 1,857 |
| 2024/02/06 | 7,565 | 7,618 | 7,520 | 7,600 | +11 | +0.1% | 2,713 |
| 2024/02/05 | 7,548 | 7,591 | 7,518 | 7,589 | +71 | +0.9% | 1,264 |
| 2024/02/02 | 7,579 | 7,617 | 7,484 | 7,518 | -16 | -0.2% | 2,044 |
| 2024/02/01 | 7,582 | 7,582 | 7,479 | 7,534 | -16 | -0.2% | 452 |
| 2024/01/31 | 7,632 | 7,632 | 7,521 | 7,550 | -123 | -1.6% | 5,968 |
| 2024/01/30 | 7,674 | 7,705 | 7,560 | 7,673 | +39 | +0.5% | 6,122 |
| 2024/01/29 | 7,630 | 7,644 | 7,560 | 7,634 | +9 | +0.1% | 7,041 |
| 2024/01/26 | 7,600 | 7,700 | 7,551 | 7,625 | +38 | +0.5% | 16,209 |
| 2024/01/25 | 7,500 | 7,587 | 7,453 | 7,587 | +74 | +1% | 3,395 |
| 2024/01/24 | 7,471 | 7,569 | 7,468 | 7,513 | +2 | ±0% | 1,392 |
| 2024/01/23 | 7,550 | 7,587 | 7,434 | 7,511 | +7 | +0.1% | 10,591 |
| 2024/01/22 | 7,398 | 7,529 | 7,360 | 7,504 | +157 | +2.1% | 4,879 |
| 2024/01/19 | 7,300 | 7,400 | 7,300 | 7,347 | +108 | +1.5% | 2,732 |
| 2024/01/18 | 7,263 | 7,298 | 7,238 | 7,239 | -71 | -1% | 2,747 |
| 2024/01/17 | 7,515 | 7,515 | 7,306 | 7,310 | -145 | -1.9% | 1,946 |
| 2024/01/16 | 7,565 | 7,611 | 7,455 | 7,455 | -68 | -0.9% | 4,962 |
| 2024/01/15 | 7,472 | 7,545 | 7,440 | 7,523 | +51 | +0.7% | 2,668 |
| 2024/01/12 | 7,456 | 7,500 | 7,376 | 7,472 | +10 | +0.1% | 2,451 |
| 2024/01/11 | 7,520 | 7,530 | 7,431 | 7,462 | -15 | -0.2% | 3,217 |
| 2024/01/10 | 7,477 | 7,507 | 7,401 | 7,477 | +33 | +0.4% | 3,463 |
| 2024/01/09 | 7,427 | 7,500 | 7,390 | 7,444 | +105 | +1.4% | 1,998 |
| 2024/01/05 | 7,537 | 7,538 | 7,339 | 7,339 | -191 | -2.5% | 2,563 |
| 2024/01/04 | 7,448 | 7,540 | 7,295 | 7,530 | +29 | +0.4% | 14,689 |
51～
100
件表示中 / 1515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
