8,240
-22 (-0.27%)
株価：2025/08/25 15:17
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 7,739 | 7,750 | 7,600 | 7,621 | -145 | -1.9% | 14,088 |
| 2022/12/27 | 7,521 | 7,782 | 7,521 | 7,766 | +251 | +3.3% | 4,615 |
| 2022/12/26 | 7,599 | 7,635 | 7,461 | 7,515 | -55 | -0.7% | 6,866 |
| 2022/12/23 | 7,615 | 7,680 | 7,569 | 7,570 | -195 | -2.5% | 5,667 |
| 2022/12/22 | 7,750 | 7,789 | 7,661 | 7,765 | +8 | +0.1% | 1,800 |
| 2022/12/21 | 7,660 | 7,870 | 7,650 | 7,757 | -30 | -0.4% | 15,196 |
| 2022/12/20 | 8,130 | 8,150 | 7,655 | 7,787 | -364 | -4.5% | 6,094 |
| 2022/12/19 | 8,268 | 8,268 | 8,151 | 8,151 | -149 | -1.8% | 846 |
| 2022/12/16 | 8,325 | 8,353 | 8,280 | 8,300 | -118 | -1.4% | 1,077 |
| 2022/12/15 | 8,308 | 8,420 | 8,308 | 8,418 | -15 | -0.2% | 681 |
| 2022/12/14 | 8,449 | 8,496 | 8,376 | 8,433 | +33 | +0.4% | 2,803 |
| 2022/12/13 | 8,420 | 8,450 | 8,400 | 8,400 | -5 | -0.1% | 670 |
| 2022/12/12 | 8,401 | 8,474 | 8,280 | 8,405 | -28 | -0.3% | 1,510 |
| 2022/12/09 | 8,353 | 8,433 | 8,291 | 8,433 | +80 | +1% | 779 |
| 2022/12/08 | 8,382 | 8,382 | 8,250 | 8,353 | -50 | -0.6% | 933 |
| 2022/12/07 | 8,277 | 8,403 | 8,200 | 8,403 | +103 | +1.2% | 2,292 |
| 2022/12/06 | 8,320 | 8,351 | 8,250 | 8,300 | -136 | -1.6% | 667 |
| 2022/12/05 | 8,472 | 8,519 | 8,345 | 8,436 | -112 | -1.3% | 1,721 |
| 2022/12/02 | 8,679 | 8,679 | 8,525 | 8,548 | -35 | -0.4% | 1,269 |
| 2022/12/01 | 8,670 | 8,670 | 8,570 | 8,583 | +57 | +0.7% | 2,956 |
| 2022/11/30 | 8,620 | 8,620 | 8,470 | 8,526 | -74 | -0.9% | 2,520 |
| 2022/11/29 | 8,598 | 8,640 | 8,541 | 8,600 | +10 | +0.1% | 2,792 |
| 2022/11/28 | 8,568 | 8,642 | 8,560 | 8,590 | +30 | +0.4% | 3,009 |
| 2022/11/25 | 8,484 | 8,590 | 8,459 | 8,560 | +118 | +1.4% | 8,988 |
| 2022/11/24 | 8,352 | 8,460 | 8,352 | 8,442 | +162 | +2% | 2,964 |
| 2022/11/22 | 8,325 | 8,351 | 8,280 | 8,280 | -36 | -0.4% | 507 |
| 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 |
651～
700
件表示中 / 1817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
