7,170
+33 (+0.46%)
株価：2025/05/09 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 7,100 | 7,221 | 7,100 | 7,200 | -21 | -0.3% | 4,724 |
| 2022/06/27 | 7,266 | 7,268 | 7,156 | 7,221 | +44 | +0.6% | 2,548 |
| 2022/06/24 | 6,844 | 7,183 | 6,844 | 7,177 | +353 | +5.2% | 2,529 |
| 2022/06/23 | 6,690 | 6,870 | 6,690 | 6,824 | +89 | +1.3% | 814 |
| 2022/06/22 | 6,852 | 6,860 | 6,712 | 6,735 | -135 | -2% | 2,057 |
| 2022/06/21 | 6,692 | 6,870 | 6,687 | 6,870 | +278 | +4.2% | 2,096 |
| 2022/06/20 | 6,719 | 6,760 | 6,508 | 6,592 | -100 | -1.5% | 3,736 |
| 2022/06/17 | 6,680 | 6,712 | 6,620 | 6,692 | -145 | -2.1% | 5,010 |
| 2022/06/16 | 7,036 | 7,054 | 6,800 | 6,837 | -71 | -1% | 3,174 |
| 2022/06/15 | 6,971 | 6,988 | 6,846 | 6,908 | -31 | -0.4% | 9,876 |
| 2022/06/14 | 6,886 | 6,991 | 6,822 | 6,939 | -33 | -0.5% | 4,545 |
| 2022/06/13 | 7,074 | 7,174 | 6,955 | 6,972 | -347 | -4.7% | 3,008 |
| 2022/06/10 | 7,333 | 7,391 | 7,314 | 7,319 | -104 | -1.4% | 1,910 |
| 2022/06/09 | 7,360 | 7,487 | 7,328 | 7,423 | +156 | +2.1% | 5,167 |
| 2022/06/08 | 7,212 | 7,303 | 7,137 | 7,267 | +135 | +1.9% | 1,638 |
| 2022/06/07 | 7,229 | 7,229 | 7,131 | 7,132 | -138 | -1.9% | 921 |
| 2022/06/06 | 7,070 | 7,285 | 7,070 | 7,270 | +26 | +0.4% | 1,396 |
| 2022/06/03 | 7,268 | 7,268 | 7,175 | 7,244 | +126 | +1.8% | 2,554 |
| 2022/06/02 | 7,163 | 7,163 | 7,080 | 7,118 | -134 | -1.8% | 772 |
| 2022/06/01 | 7,307 | 7,307 | 7,201 | 7,252 | +72 | +1% | 1,829 |
| 2022/05/31 | 7,270 | 7,270 | 7,104 | 7,180 | -110 | -1.5% | 3,600 |
| 2022/05/30 | 7,111 | 7,308 | 7,077 | 7,290 | +352 | +5.1% | 14,116 |
| 2022/05/27 | 7,088 | 7,088 | 6,900 | 6,938 | +50 | +0.7% | 1,312 |
| 2022/05/26 | 6,871 | 7,004 | 6,871 | 6,888 | +48 | +0.7% | 917 |
| 2022/05/25 | 7,051 | 7,051 | 6,810 | 6,840 | -131 | -1.9% | 1,647 |
| 2022/05/24 | 7,211 | 7,211 | 6,970 | 6,971 | -231 | -3.2% | 1,948 |
| 2022/05/23 | 7,145 | 7,202 | 7,091 | 7,202 | +154 | +2.2% | 3,934 |
| 2022/05/20 | 6,984 | 7,048 | 6,864 | 7,048 | +203 | +3% | 1,372 |
| 2022/05/19 | 6,803 | 6,941 | 6,756 | 6,845 | -246 | -3.5% | 2,566 |
| 2022/05/18 | 7,050 | 7,135 | 7,000 | 7,091 | +175 | +2.5% | 2,933 |
| 2022/05/17 | 7,000 | 7,020 | 6,863 | 6,916 | -172 | -2.4% | 2,720 |
| 2022/05/16 | 7,200 | 7,253 | 7,040 | 7,088 | +107 | +1.5% | 4,851 |
| 2022/05/13 | 6,906 | 7,030 | 6,840 | 6,981 | +371 | +5.6% | 3,685 |
| 2022/05/12 | 6,951 | 6,955 | 6,610 | 6,610 | -546 | -7.6% | 6,731 |
| 2022/05/11 | 7,040 | 7,157 | 6,950 | 7,156 | +98 | +1.4% | 2,783 |
| 2022/05/10 | 6,900 | 7,058 | 6,855 | 7,058 | +45 | +0.6% | 3,767 |
| 2022/05/09 | 7,181 | 7,185 | 7,010 | 7,013 | -292 | -4% | 6,419 |
| 2022/05/06 | 7,410 | 7,410 | 7,240 | 7,305 | -115 | -1.5% | 4,212 |
| 2022/05/02 | 7,406 | 7,506 | 7,390 | 7,420 | -75 | -1% | 810 |
| 2022/04/28 | 7,574 | 7,574 | 7,424 | 7,495 | -99 | -1.3% | 670 |
| 2022/04/27 | 7,453 | 7,594 | 7,418 | 7,594 | -9 | -0.1% | 1,359 |
| 2022/04/26 | 7,668 | 7,668 | 7,487 | 7,603 | +117 | +1.6% | 2,458 |
| 2022/04/25 | 7,368 | 7,578 | 7,368 | 7,486 | -106 | -1.4% | 1,926 |
| 2022/04/22 | 7,597 | 7,619 | 7,514 | 7,592 | -185 | -2.4% | 5,129 |
| 2022/04/21 | 7,751 | 7,871 | 7,710 | 7,777 | -44 | -0.6% | 1,649 |
| 2022/04/20 | 8,148 | 8,148 | 7,810 | 7,821 | -226 | -2.8% | 3,807 |
| 2022/04/19 | 8,180 | 8,200 | 8,000 | 8,047 | -38 | -0.5% | 1,587 |
| 2022/04/18 | 8,097 | 8,152 | 8,010 | 8,085 | -116 | -1.4% | 1,512 |
| 2022/04/15 | 8,210 | 8,252 | 8,151 | 8,201 | -199 | -2.4% | 2,308 |
| 2022/04/14 | 8,520 | 8,534 | 8,288 | 8,400 | ±0 | ±0% | 3,151 |
701～
750
件表示中 / 1743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
