8,231
-39 (-0.47%)
株価：2025/08/21 13:01
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 8,448 | 8,450 | 8,260 | 8,270 | -105 | -1.3% | 10,474 |
| 2025/08/19 | 8,450 | 8,450 | 8,326 | 8,375 | +14 | +0.2% | 799 |
| 2025/08/18 | 8,316 | 8,452 | 8,316 | 8,361 | +53 | +0.6% | 2,444 |
| 2025/08/15 | 8,245 | 8,330 | 8,176 | 8,308 | +150 | +1.8% | 2,486 |
| 2025/08/14 | 8,202 | 8,202 | 8,054 | 8,158 | +16 | +0.2% | 617 |
| 2025/08/13 | 8,251 | 8,251 | 8,102 | 8,142 | -13 | -0.2% | 2,465 |
| 2025/08/12 | 8,223 | 8,223 | 8,140 | 8,155 | -21 | -0.3% | 4,263 |
| 2025/08/08 | 8,201 | 8,260 | 8,161 | 8,176 | -73 | -0.9% | 2,374 |
| 2025/08/07 | 8,082 | 8,249 | 8,082 | 8,249 | +174 | +2.2% | 1,184 |
| 2025/08/06 | 8,095 | 8,134 | 8,063 | 8,075 | -11 | -0.1% | 1,820 |
| 2025/08/05 | 8,095 | 8,097 | 8,035 | 8,086 | +103 | +1.3% | 1,745 |
| 2025/08/04 | 7,833 | 8,000 | 7,833 | 7,983 | +9 | +0.1% | 5,079 |
| 2025/08/01 | 7,998 | 7,998 | 7,938 | 7,974 | +22 | +0.3% | 1,266 |
| 2025/07/31 | 7,910 | 7,984 | 7,910 | 7,952 | +42 | +0.5% | 1,223 |
| 2025/07/30 | 7,934 | 7,934 | 7,845 | 7,910 | +30 | +0.4% | 124 |
| 2025/07/29 | 8,037 | 8,037 | 7,838 | 7,880 | -156 | -1.9% | 424 |
| 2025/07/28 | 8,021 | 8,036 | 8,014 | 8,036 | +63 | +0.8% | 1,063 |
| 2025/07/25 | 7,954 | 7,999 | 7,940 | 7,973 | +19 | +0.2% | 1,823 |
| 2025/07/24 | 7,957 | 8,003 | 7,927 | 7,954 | +20 | +0.3% | 2,216 |
| 2025/07/23 | 7,852 | 7,969 | 7,844 | 7,934 | +108 | +1.4% | 3,145 |
| 2025/07/22 | 7,790 | 7,872 | 7,790 | 7,826 | +49 | +0.6% | 179 |
| 2025/07/18 | 7,847 | 7,890 | 7,760 | 7,777 | -58 | -0.7% | 431 |
| 2025/07/17 | 7,740 | 7,864 | 7,740 | 7,835 | +89 | +1.1% | 2,212 |
| 2025/07/16 | 7,785 | 7,838 | 7,746 | 7,746 | -49 | -0.6% | 103 |
| 2025/07/15 | 7,853 | 7,878 | 7,795 | 7,795 | -83 | -1.1% | 2,236 |
| 2025/07/14 | 7,910 | 7,910 | 7,825 | 7,878 | -29 | -0.4% | 509 |
| 2025/07/11 | 7,876 | 7,995 | 7,864 | 7,907 | +44 | +0.6% | 947 |
| 2025/07/10 | 7,800 | 7,898 | 7,789 | 7,863 | +104 | +1.3% | 1,282 |
| 2025/07/09 | 7,776 | 7,776 | 7,695 | 7,759 | +64 | +0.8% | 477 |
| 2025/07/08 | 7,556 | 7,695 | 7,556 | 7,695 | +185 | +2.5% | 679 |
| 2025/07/07 | 7,469 | 7,536 | 7,469 | 7,510 | +13 | +0.2% | 469 |
| 2025/07/04 | 7,500 | 7,580 | 7,477 | 7,497 | +3 | ±0% | 339 |
| 2025/07/03 | 7,642 | 7,645 | 7,489 | 7,494 | -57 | -0.8% | 2,463 |
| 2025/07/02 | 7,743 | 7,743 | 7,551 | 7,551 | -205 | -2.6% | 644 |
| 2025/07/01 | 7,833 | 7,833 | 7,730 | 7,756 | -74 | -0.9% | 1,069 |
| 2025/06/30 | 7,754 | 7,885 | 7,754 | 7,830 | +104 | +1.3% | 3,950 |
| 2025/06/27 | 7,850 | 7,850 | 7,726 | 7,726 | -125 | -1.6% | 1,428 |
| 2025/06/26 | 7,889 | 7,986 | 7,805 | 7,851 | -102 | -1.3% | 1,247 |
| 2025/06/25 | 8,000 | 8,001 | 7,856 | 7,953 | +34 | +0.4% | 1,001 |
| 2025/06/24 | 7,940 | 7,996 | 7,919 | 7,919 | +51 | +0.6% | 699 |
| 2025/06/23 | 7,777 | 7,950 | 7,771 | 7,868 | +2 | ±0% | 1,572 |
| 2025/06/20 | 7,961 | 7,986 | 7,866 | 7,866 | -147 | -1.8% | 708 |
| 2025/06/19 | 8,000 | 8,030 | 7,959 | 8,013 | +31 | +0.4% | 1,920 |
| 2025/06/18 | 8,020 | 8,090 | 7,982 | 7,982 | +4 | +0.1% | 1,711 |
| 2025/06/17 | 8,100 | 8,100 | 7,876 | 7,978 | -6 | -0.1% | 1,567 |
| 2025/06/16 | 8,050 | 8,050 | 7,980 | 7,984 | +83 | +1.1% | 1,728 |
| 2025/06/13 | 8,108 | 8,120 | 7,901 | 7,901 | -185 | -2.3% | 4,060 |
| 2025/06/12 | 8,039 | 8,100 | 8,000 | 8,086 | +49 | +0.6% | 2,824 |
| 2025/06/11 | 8,057 | 8,082 | 8,013 | 8,037 | +67 | +0.8% | 1,500 |
| 2025/06/10 | 7,903 | 8,048 | 7,897 | 7,970 | +99 | +1.3% | 4,908 |
1～
50
件表示中 / 1814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
