7,121
-29 (-0.41%)
株価：2025/05/08 09:07
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 8,018 | 8,134 | 8,018 | 8,103 | +109 | +1.4% | 1,695 |
| 2023/04/17 | 8,020 | 8,040 | 7,980 | 7,994 | -30 | -0.4% | 379 |
| 2023/04/14 | 8,016 | 8,026 | 8,016 | 8,024 | +64 | +0.8% | 1,651 |
| 2023/04/13 | 7,921 | 7,966 | 7,890 | 7,960 | +76 | +1% | 331 |
| 2023/04/12 | 7,876 | 7,884 | 7,860 | 7,884 | +8 | +0.1% | 8,654 |
| 2023/04/11 | 7,985 | 7,985 | 7,876 | 7,876 | -8 | -0.1% | 477 |
| 2023/04/10 | 7,800 | 7,899 | 7,800 | 7,884 | +104 | +1.3% | 900 |
| 2023/04/07 | 7,813 | 7,827 | 7,750 | 7,780 | -78 | -1% | 2,041 |
| 2023/04/06 | 7,850 | 7,873 | 7,790 | 7,858 | -27 | -0.3% | 381 |
| 2023/04/05 | 7,979 | 7,979 | 7,839 | 7,885 | -96 | -1.2% | 854 |
| 2023/04/04 | 8,114 | 8,114 | 7,981 | 7,981 | -118 | -1.5% | 469 |
| 2023/04/03 | 8,012 | 8,118 | 8,012 | 8,099 | +97 | +1.2% | 4,582 |
| 2023/03/31 | 7,967 | 8,008 | 7,930 | 8,002 | +89 | +1.1% | 1,419 |
| 2023/03/30 | 7,986 | 8,017 | 7,913 | 7,913 | +25 | +0.3% | 558 |
| 2023/03/29 | 7,879 | 7,930 | 7,878 | 7,888 | +31 | +0.4% | 51 |
| 2023/03/28 | 7,971 | 8,002 | 7,857 | 7,857 | -143 | -1.8% | 589 |
| 2023/03/27 | 8,049 | 8,049 | 7,980 | 8,000 | +12 | +0.2% | 178 |
| 2023/03/24 | 8,010 | 8,046 | 7,902 | 7,988 | +7 | +0.1% | 681 |
| 2023/03/23 | 7,934 | 7,989 | 7,919 | 7,981 | +81 | +1% | 950 |
| 2023/03/22 | 7,942 | 7,991 | 7,900 | 7,900 | +100 | +1.3% | 653 |
| 2023/03/20 | 8,068 | 8,099 | 7,799 | 7,800 | -275 | -3.4% | 631 |
| 2023/03/17 | 7,835 | 8,100 | 7,835 | 8,075 | +268 | +3.4% | 2,472 |
| 2023/03/16 | 7,703 | 7,830 | 7,703 | 7,807 | -98 | -1.2% | 617 |
| 2023/03/15 | 7,946 | 7,946 | 7,861 | 7,905 | +55 | +0.7% | 117 |
| 2023/03/14 | 7,944 | 7,962 | 7,850 | 7,850 | -150 | -1.9% | 556 |
| 2023/03/13 | 7,956 | 8,031 | 7,925 | 8,000 | -87 | -1.1% | 4,745 |
| 2023/03/10 | 8,220 | 8,220 | 8,087 | 8,087 | -133 | -1.6% | 747 |
| 2023/03/09 | 8,250 | 8,255 | 8,165 | 8,220 | +31 | +0.4% | 1,957 |
| 2023/03/08 | 8,131 | 8,210 | 8,131 | 8,189 | +6 | +0.1% | 2,520 |
| 2023/03/07 | 8,254 | 8,254 | 8,170 | 8,183 | +29 | +0.4% | 2,748 |
| 2023/03/06 | 8,122 | 8,160 | 8,119 | 8,154 | +114 | +1.4% | 1,123 |
| 2023/03/03 | 7,980 | 8,079 | 7,980 | 8,040 | +90 | +1.1% | 1,930 |
| 2023/03/02 | 8,046 | 8,046 | 7,940 | 7,950 | +5 | +0.1% | 271 |
| 2023/03/01 | 7,965 | 7,966 | 7,908 | 7,945 | -22 | -0.3% | 405 |
| 2023/02/28 | 7,855 | 8,001 | 7,855 | 7,967 | +68 | +0.9% | 369 |
| 2023/02/27 | 7,950 | 7,950 | 7,845 | 7,899 | -51 | -0.6% | 371 |
| 2023/02/24 | 8,100 | 8,100 | 7,935 | 7,950 | -50 | -0.6% | 1,006 |
| 2023/02/22 | 8,116 | 8,116 | 7,962 | 8,000 | -150 | -1.8% | 518 |
| 2023/02/21 | 8,151 | 8,185 | 8,150 | 8,150 | +10 | +0.1% | 794 |
| 2023/02/20 | 8,130 | 8,190 | 8,115 | 8,140 | -90 | -1.1% | 491 |
| 2023/02/17 | 8,300 | 8,300 | 8,160 | 8,230 | -70 | -0.8% | 294 |
| 2023/02/16 | 8,174 | 8,315 | 8,145 | 8,300 | +100 | +1.2% | 442 |
| 2023/02/15 | 8,200 | 8,250 | 8,174 | 8,200 | ±0 | ±0% | 88 |
| 2023/02/14 | 8,158 | 8,200 | 8,158 | 8,200 | +21 | +0.3% | 115 |
| 2023/02/13 | 8,231 | 8,260 | 8,140 | 8,179 | -97 | -1.2% | 184 |
| 2023/02/10 | 8,447 | 8,447 | 8,275 | 8,276 | -172 | -2% | 561 |
| 2023/02/09 | 8,399 | 8,486 | 8,351 | 8,448 | +53 | +0.6% | 1,902 |
| 2023/02/08 | 8,391 | 8,402 | 8,311 | 8,395 | +66 | +0.8% | 1,129 |
| 2023/02/07 | 8,278 | 8,329 | 8,261 | 8,329 | +79 | +1% | 1,410 |
| 2023/02/06 | 8,370 | 8,400 | 8,250 | 8,250 | -122 | -1.5% | 589 |
501～
550
件表示中 / 1741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
