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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 7,174 | 7,190 | 7,088 | 7,190 | +42 | +0.6% | 2,307 |
| 2023/10/17 | 7,213 | 7,245 | 7,131 | 7,148 | +63 | +0.9% | 3,195 |
| 2023/10/16 | 7,268 | 7,268 | 7,050 | 7,085 | -278 | -3.8% | 2,412 |
| 2023/10/13 | 7,449 | 7,449 | 7,334 | 7,363 | -182 | -2.4% | 1,329 |
| 2023/10/12 | 7,560 | 7,560 | 7,475 | 7,545 | +55 | +0.7% | 530 |
| 2023/10/11 | 7,555 | 7,588 | 7,490 | 7,490 | -84 | -1.1% | 205 |
| 2023/10/10 | 7,576 | 7,586 | 7,538 | 7,574 | +79 | +1.1% | 301 |
| 2023/10/06 | 7,433 | 7,495 | 7,405 | 7,495 | +53 | +0.7% | 648 |
| 2023/10/05 | 7,340 | 7,488 | 7,340 | 7,442 | +113 | +1.5% | 2,739 |
| 2023/10/04 | 7,381 | 7,427 | 7,305 | 7,329 | -196 | -2.6% | 3,032 |
| 2023/10/03 | 7,670 | 7,670 | 7,496 | 7,525 | -202 | -2.6% | 5,085 |
| 2023/10/02 | 7,909 | 7,909 | 7,714 | 7,727 | -86 | -1.1% | 492 |
| 2023/09/29 | 7,793 | 7,885 | 7,793 | 7,813 | +20 | +0.3% | 10,658 |
| 2023/09/28 | 7,800 | 7,869 | 7,788 | 7,793 | -7 | -0.1% | 3,782 |
| 2023/09/27 | 7,689 | 7,800 | 7,689 | 7,800 | +15 | +0.2% | 500 |
| 2023/09/26 | 7,871 | 7,871 | 7,759 | 7,785 | -88 | -1.1% | 1,387 |
| 2023/09/25 | 7,827 | 7,873 | 7,792 | 7,873 | +81 | +1% | 355 |
| 2023/09/22 | 7,587 | 7,820 | 7,547 | 7,792 | +146 | +1.9% | 3,019 |
| 2023/09/21 | 7,787 | 7,787 | 7,629 | 7,646 | -197 | -2.5% | 4,080 |
| 2023/09/20 | 7,889 | 7,938 | 7,823 | 7,843 | +29 | +0.4% | 2,192 |
| 2023/09/19 | 7,863 | 7,863 | 7,800 | 7,814 | -46 | -0.6% | 842 |
| 2023/09/15 | 7,910 | 7,915 | 7,860 | 7,860 | -28 | -0.4% | 444 |
| 2023/09/14 | 7,908 | 7,908 | 7,840 | 7,888 | +74 | +0.9% | 574 |
| 2023/09/13 | 7,823 | 7,925 | 7,813 | 7,814 | -91 | -1.2% | 4,194 |
| 2023/09/12 | 7,931 | 7,965 | 7,863 | 7,905 | +64 | +0.8% | 487 |
| 2023/09/11 | 7,956 | 8,048 | 7,830 | 7,841 | -159 | -2% | 2,938 |
| 2023/09/08 | 8,011 | 8,021 | 7,989 | 8,000 | -70 | -0.9% | 359 |
| 2023/09/07 | 8,196 | 8,196 | 8,016 | 8,070 | -143 | -1.7% | 1,298 |
| 2023/09/06 | 8,222 | 8,222 | 8,180 | 8,213 | +13 | +0.2% | 815 |
| 2023/09/05 | 8,081 | 8,219 | 8,081 | 8,200 | +92 | +1.1% | 1,863 |
| 2023/09/04 | 8,168 | 8,168 | 8,100 | 8,108 | +17 | +0.2% | 684 |
| 2023/09/01 | 8,057 | 8,102 | 8,013 | 8,091 | -43 | -0.5% | 876 |
| 2023/08/31 | 8,121 | 8,200 | 8,070 | 8,134 | +13 | +0.2% | 2,127 |
| 2023/08/30 | 8,199 | 8,200 | 8,121 | 8,121 | +18 | +0.2% | 2,457 |
| 2023/08/29 | 8,004 | 8,129 | 8,004 | 8,103 | +149 | +1.9% | 4,251 |
| 2023/08/28 | 7,950 | 8,000 | 7,950 | 7,954 | +15 | +0.2% | 1,837 |
| 2023/08/25 | 7,833 | 8,000 | 7,833 | 7,939 | -11 | -0.1% | 731 |
| 2023/08/24 | 8,000 | 8,030 | 7,950 | 7,950 | -8 | -0.1% | 760 |
| 2023/08/23 | 7,804 | 7,982 | 7,804 | 7,958 | +96 | +1.2% | 1,124 |
| 2023/08/22 | 7,952 | 7,952 | 7,828 | 7,862 | +59 | +0.8% | 977 |
| 2023/08/21 | 7,680 | 7,881 | 7,680 | 7,803 | +117 | +1.5% | 1,076 |
| 2023/08/18 | 7,605 | 7,700 | 7,600 | 7,686 | -69 | -0.9% | 760 |
| 2023/08/17 | 7,759 | 7,774 | 7,600 | 7,755 | -48 | -0.6% | 3,926 |
| 2023/08/16 | 7,896 | 7,904 | 7,803 | 7,803 | -137 | -1.7% | 5,343 |
| 2023/08/15 | 7,994 | 8,025 | 7,922 | 7,940 | -75 | -0.9% | 841 |
| 2023/08/14 | 8,077 | 8,077 | 7,991 | 8,015 | -30 | -0.4% | 1,041 |
| 2023/08/10 | 8,100 | 8,117 | 8,005 | 8,045 | -56 | -0.7% | 1,095 |
| 2023/08/09 | 8,076 | 8,146 | 8,062 | 8,101 | +1 | ±0% | 1,265 |
| 2023/08/08 | 8,271 | 8,271 | 8,090 | 8,100 | -118 | -1.4% | 737 |
| 2023/08/07 | 8,144 | 8,241 | 8,090 | 8,218 | +92 | +1.1% | 1,221 |
451～
500
件表示中 / 1815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
