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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/06/09 | 7,978 | 8,000 | 7,855 | 7,871 | -13 | -0.2% | 2,254 |
| 2025/06/06 | 8,051 | 8,084 | 7,824 | 7,884 | -188 | -2.3% | 2,928 |
| 2025/06/05 | 8,135 | 8,138 | 8,040 | 8,072 | -20 | -0.2% | 1,157 |
| 2025/06/04 | 7,972 | 8,180 | 7,972 | 8,092 | +183 | +2.3% | 3,829 |
| 2025/06/03 | 7,849 | 7,950 | 7,846 | 7,909 | +54 | +0.7% | 997 |
| 2025/06/02 | 7,812 | 7,878 | 7,799 | 7,855 | +48 | +0.6% | 8,084 |
| 2025/05/30 | 7,751 | 7,850 | 7,751 | 7,807 | +6 | +0.1% | 2,058 |
| 2025/05/29 | 7,856 | 7,856 | 7,795 | 7,801 | +20 | +0.3% | 313 |
| 2025/05/28 | 7,871 | 7,880 | 7,759 | 7,781 | +2 | ±0% | 3,135 |
| 2025/05/27 | 7,659 | 7,779 | 7,632 | 7,779 | +158 | +2.1% | 6,290 |
| 2025/05/26 | 7,557 | 7,640 | 7,544 | 7,621 | +121 | +1.6% | 2,766 |
| 2025/05/23 | 7,523 | 7,558 | 7,470 | 7,500 | -9 | -0.1% | 1,853 |
| 2025/05/22 | 7,475 | 7,511 | 7,451 | 7,509 | -14 | -0.2% | 619 |
| 2025/05/21 | 7,598 | 7,629 | 7,523 | 7,523 | -58 | -0.8% | 948 |
| 2025/05/20 | 7,536 | 7,600 | 7,536 | 7,581 | +78 | +1% | 1,915 |
| 2025/05/19 | 7,489 | 7,530 | 7,475 | 7,503 | ±0 | ±0% | 810 |
| 2025/05/16 | 7,439 | 7,528 | 7,439 | 7,503 | +74 | +1% | 935 |
| 2025/05/15 | 7,360 | 7,454 | 7,351 | 7,429 | +68 | +0.9% | 6,090 |
| 2025/05/14 | 7,349 | 7,450 | 7,259 | 7,361 | +55 | +0.8% | 2,744 |
| 2025/05/13 | 7,301 | 7,311 | 7,236 | 7,306 | +98 | +1.4% | 1,247 |
| 2025/05/12 | 7,180 | 7,231 | 7,170 | 7,208 | +38 | +0.5% | 1,725 |
| 2025/05/09 | 7,095 | 7,192 | 7,095 | 7,170 | +33 | +0.5% | 3,462 |
| 2025/05/08 | 7,188 | 7,188 | 7,070 | 7,137 | -13 | -0.2% | 760 |
| 2025/05/07 | 7,156 | 7,177 | 7,130 | 7,150 | +23 | +0.3% | 1,171 |
| 2025/05/02 | 7,177 | 7,177 | 7,060 | 7,127 | -13 | -0.2% | 365 |
| 2025/05/01 | 7,098 | 7,145 | 7,095 | 7,140 | +30 | +0.4% | 182 |
| 2025/04/30 | 7,065 | 7,110 | 7,041 | 7,110 | +46 | +0.7% | 772 |
| 2025/04/28 | 7,044 | 7,064 | 7,044 | 7,064 | +20 | +0.3% | 420 |
| 2025/04/25 | 6,978 | 7,068 | 6,978 | 7,044 | +66 | +0.9% | 1,702 |
| 2025/04/24 | 6,984 | 7,000 | 6,978 | 6,978 | ±0 | ±0% | 350 |
| 2025/04/23 | 7,115 | 7,115 | 6,976 | 6,978 | +2 | ±0% | 160 |
| 2025/04/22 | 6,966 | 6,976 | 6,930 | 6,976 | -42 | -0.6% | 451 |
| 2025/04/21 | 7,147 | 7,148 | 7,010 | 7,018 | -42 | -0.6% | 3,571 |
| 2025/04/18 | 6,818 | 7,115 | 6,818 | 7,060 | +300 | +4.4% | 2,776 |
| 2025/04/17 | 6,719 | 6,795 | 6,710 | 6,760 | +141 | +2.1% | 628 |
| 2025/04/16 | 6,745 | 6,774 | 6,619 | 6,619 | -156 | -2.3% | 320 |
| 2025/04/15 | 6,795 | 6,824 | 6,775 | 6,775 | ±0 | ±0% | 661 |
| 2025/04/14 | 6,700 | 6,775 | 6,680 | 6,775 | +170 | +2.6% | 874 |
| 2025/04/11 | 6,282 | 6,605 | 6,280 | 6,605 | +170 | +2.6% | 1,222 |
| 2025/04/10 | 6,511 | 6,611 | 6,383 | 6,435 | +410 | +6.8% | 723 |
| 2025/04/09 | 6,151 | 6,151 | 5,907 | 6,025 | -153 | -2.5% | 3,649 |
| 2025/04/08 | 6,000 | 6,262 | 5,994 | 6,178 | +474 | +8.3% | 1,050 |
| 2025/04/07 | 6,000 | 6,000 | 5,704 | 5,704 | -564 | -9% | 2,241 |
| 2025/04/04 | 6,552 | 6,552 | 6,142 | 6,268 | -384 | -5.8% | 1,437 |
1～
50
件表示中 / 1770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
