6,760
-90 (-1.31%)
株価：2024/05/16 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 6,923 | 6,923 | 6,710 | 6,760 | -90 | -1.3% | 3,915 |
| 2024/05/15 | 6,995 | 6,995 | 6,833 | 6,850 | -139 | -2% | 1,753 |
| 2024/05/14 | 6,932 | 6,992 | 6,932 | 6,989 | +58 | +0.8% | 4,185 |
| 2024/05/13 | 6,885 | 6,937 | 6,863 | 6,931 | +12 | +0.2% | 647 |
| 2024/05/10 | 6,952 | 6,975 | 6,900 | 6,919 | -77 | -1.1% | 1,793 |
| 2024/05/09 | 7,036 | 7,053 | 6,872 | 6,996 | -30 | -0.4% | 1,778 |
| 2024/05/08 | 7,009 | 7,102 | 6,975 | 7,026 | +44 | +0.6% | 6,208 |
| 2024/05/07 | 6,910 | 6,982 | 6,910 | 6,982 | +92 | +1.3% | 2,019 |
| 2024/05/02 | 6,921 | 6,921 | 6,852 | 6,890 | +21 | +0.3% | 2,380 |
| 2024/05/01 | 6,822 | 6,883 | 6,795 | 6,869 | +15 | +0.2% | 772 |
| 2024/04/30 | 6,872 | 6,950 | 6,854 | 6,854 | -6 | -0.1% | 4,539 |
| 2024/04/26 | 6,800 | 6,889 | 6,771 | 6,860 | +15 | +0.2% | 1,224 |
| 2024/04/25 | 6,890 | 6,950 | 6,805 | 6,845 | -155 | -2.2% | 7,267 |
| 2024/04/24 | 6,920 | 7,060 | 6,920 | 7,000 | +66 | +1% | 5,133 |
| 2024/04/23 | 6,963 | 7,032 | 6,870 | 6,934 | -12 | -0.2% | 6,213 |
| 2024/04/22 | 6,849 | 6,955 | 6,849 | 6,946 | +95 | +1.4% | 996 |
| 2024/04/19 | 7,004 | 7,004 | 6,750 | 6,851 | -204 | -2.9% | 9,424 |
| 2024/04/18 | 6,930 | 7,091 | 6,930 | 7,055 | +85 | +1.2% | 1,917 |
| 2024/04/17 | 7,067 | 7,073 | 6,931 | 6,970 | -122 | -1.7% | 4,430 |
| 2024/04/16 | 7,180 | 7,200 | 7,070 | 7,092 | -159 | -2.2% | 7,093 |
| 2024/04/15 | 7,228 | 7,290 | 7,200 | 7,251 | -48 | -0.7% | 1,320 |
| 2024/04/12 | 7,372 | 7,445 | 7,288 | 7,299 | -115 | -1.6% | 2,889 |
| 2024/04/11 | 7,411 | 7,436 | 7,380 | 7,414 | -116 | -1.5% | 7,142 |
| 2024/04/10 | 7,498 | 7,579 | 7,486 | 7,530 | +79 | +1.1% | 5,632 |
| 2024/04/09 | 7,415 | 7,485 | 7,415 | 7,451 | +36 | +0.5% | 945 |
| 2024/04/08 | 7,403 | 7,425 | 7,400 | 7,415 | +74 | +1% | 2,657 |
| 2024/04/05 | 7,291 | 7,424 | 7,280 | 7,341 | -100 | -1.3% | 4,926 |
| 2024/04/04 | 7,464 | 7,530 | 7,434 | 7,441 | -91 | -1.2% | 3,316 |
| 2024/04/03 | 7,520 | 7,594 | 7,442 | 7,532 | -123 | -1.6% | 1,940 |
| 2024/04/02 | 7,765 | 7,793 | 7,650 | 7,655 | -105 | -1.4% | 1,373 |
| 2024/04/01 | 7,940 | 8,000 | 7,760 | 7,760 | -180 | -2.3% | 8,264 |
| 2024/03/29 | 7,900 | 7,993 | 7,900 | 7,940 | +36 | +0.5% | 4,955 |
| 2024/03/28 | 7,929 | 7,934 | 7,780 | 7,904 | -31 | -0.4% | 2,048 |
| 2024/03/27 | 7,981 | 7,982 | 7,900 | 7,935 | -46 | -0.6% | 9,048 |
| 2024/03/26 | 7,918 | 8,003 | 7,835 | 7,981 | -40 | -0.5% | 4,636 |
| 2024/03/25 | 8,027 | 8,073 | 7,980 | 8,021 | +26 | +0.3% | 563 |
| 2024/03/22 | 8,068 | 8,068 | 7,971 | 7,995 | -35 | -0.4% | 1,800 |
| 2024/03/21 | 8,069 | 8,069 | 8,006 | 8,030 | +153 | +1.9% | 942 |
| 2024/03/19 | 7,884 | 7,983 | 7,853 | 7,877 | -22 | -0.3% | 554 |
| 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 |
1～
50
件表示中 / 1504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
