7,140
-10 (-0.14%)
株価：2025/05/08 11:13
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 8,444 | 8,444 | 8,311 | 8,316 | +10 | +0.1% | 649 |
| 2022/11/18 | 8,424 | 8,424 | 8,306 | 8,306 | -85 | -1% | 1,102 |
| 2022/11/17 | 8,426 | 8,427 | 8,371 | 8,391 | -19 | -0.2% | 1,456 |
| 2022/11/16 | 8,303 | 8,435 | 8,299 | 8,410 | +110 | +1.3% | 3,648 |
| 2022/11/15 | 8,287 | 8,300 | 8,231 | 8,300 | +47 | +0.6% | 3,740 |
| 2022/11/14 | 8,130 | 8,253 | 8,085 | 8,253 | +155 | +1.9% | 10,750 |
| 2022/11/11 | 8,126 | 8,126 | 7,987 | 8,098 | +272 | +3.5% | 2,488 |
| 2022/11/10 | 7,861 | 7,861 | 7,826 | 7,826 | -91 | -1.1% | 254 |
| 2022/11/09 | 7,900 | 7,989 | 7,900 | 7,917 | +27 | +0.3% | 313 |
| 2022/11/08 | 7,810 | 7,976 | 7,810 | 7,890 | +102 | +1.3% | 2,678 |
| 2022/11/07 | 7,800 | 7,800 | 7,752 | 7,788 | -7 | -0.1% | 591 |
| 2022/11/04 | 7,800 | 7,827 | 7,760 | 7,795 | -57 | -0.7% | 189 |
| 2022/11/02 | 7,880 | 7,916 | 7,847 | 7,852 | -65 | -0.8% | 220 |
| 2022/11/01 | 8,037 | 8,037 | 7,877 | 7,917 | -133 | -1.7% | 1,714 |
| 2022/10/31 | 8,000 | 8,050 | 7,970 | 8,050 | +112 | +1.4% | 3,230 |
| 2022/10/28 | 7,906 | 7,995 | 7,889 | 7,938 | -44 | -0.6% | 140 |
| 2022/10/27 | 8,000 | 8,000 | 7,954 | 7,982 | +7 | +0.1% | 2,930 |
| 2022/10/26 | 7,971 | 8,038 | 7,971 | 7,975 | +22 | +0.3% | 2,246 |
| 2022/10/25 | 7,877 | 7,954 | 7,789 | 7,953 | +226 | +2.9% | 5,544 |
| 2022/10/24 | 7,800 | 7,830 | 7,708 | 7,727 | +27 | +0.4% | 272 |
| 2022/10/21 | 7,765 | 7,765 | 7,700 | 7,700 | -65 | -0.8% | 90 |
| 2022/10/20 | 7,834 | 7,834 | 7,706 | 7,765 | -35 | -0.4% | 671 |
| 2022/10/19 | 7,798 | 7,913 | 7,769 | 7,800 | +27 | +0.3% | 905 |
| 2022/10/18 | 7,678 | 7,903 | 7,678 | 7,773 | +173 | +2.3% | 2,790 |
| 2022/10/17 | 7,515 | 7,600 | 7,515 | 7,600 | +15 | +0.2% | 88 |
| 2022/10/14 | 7,580 | 7,642 | 7,549 | 7,585 | +155 | +2.1% | 554 |
| 2022/10/13 | 7,555 | 7,555 | 7,429 | 7,430 | -136 | -1.8% | 188 |
| 2022/10/12 | 7,639 | 7,639 | 7,522 | 7,566 | -44 | -0.6% | 910 |
| 2022/10/11 | 7,630 | 7,728 | 7,610 | 7,610 | -100 | -1.3% | 1,133 |
| 2022/10/07 | 7,700 | 7,789 | 7,700 | 7,710 | -83 | -1.1% | 887 |
| 2022/10/06 | 7,740 | 7,838 | 7,740 | 7,793 | +88 | +1.1% | 2,524 |
| 2022/10/05 | 7,749 | 7,810 | 7,670 | 7,705 | +20 | +0.3% | 4,460 |
| 2022/10/04 | 7,563 | 7,685 | 7,563 | 7,685 | +216 | +2.9% | 551 |
| 2022/10/03 | 7,353 | 7,469 | 7,283 | 7,469 | -11 | -0.1% | 1,234 |
| 2022/09/30 | 7,419 | 7,509 | 7,351 | 7,480 | -89 | -1.2% | 532 |
| 2022/09/29 | 7,471 | 7,569 | 7,471 | 7,569 | +279 | +3.8% | 1,316 |
| 2022/09/28 | 7,470 | 7,586 | 7,267 | 7,290 | -208 | -2.8% | 787 |
| 2022/09/27 | 7,402 | 7,500 | 7,387 | 7,498 | +135 | +1.8% | 712 |
| 2022/09/26 | 7,481 | 7,541 | 7,363 | 7,363 | -246 | -3.2% | 953 |
| 2022/09/22 | 7,450 | 7,611 | 7,450 | 7,609 | +23 | +0.3% | 1,226 |
| 2022/09/21 | 7,687 | 7,687 | 7,521 | 7,586 | -152 | -2% | 494 |
| 2022/09/20 | 7,838 | 7,943 | 7,692 | 7,738 | -82 | -1% | 482 |
| 2022/09/16 | 7,946 | 7,946 | 7,820 | 7,820 | -216 | -2.7% | 1,075 |
| 2022/09/15 | 8,065 | 8,076 | 7,988 | 8,036 | +118 | +1.5% | 2,726 |
| 2022/09/14 | 7,731 | 7,969 | 7,730 | 7,918 | -102 | -1.3% | 1,011 |
| 2022/09/13 | 8,080 | 8,090 | 7,994 | 8,020 | +11 | +0.1% | 2,147 |
| 2022/09/12 | 7,962 | 8,020 | 7,962 | 8,009 | +147 | +1.9% | 4,568 |
| 2022/09/09 | 7,800 | 7,894 | 7,777 | 7,862 | +191 | +2.5% | 673 |
| 2022/09/08 | 7,714 | 7,730 | 7,649 | 7,671 | +28 | +0.4% | 1,118 |
| 2022/09/07 | 7,785 | 7,785 | 7,600 | 7,643 | -142 | -1.8% | 318 |
601～
650
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
