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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 8,123 | 8,404 | 8,123 | 8,400 | +237 | +2.9% | 5,004 |
| 2022/04/12 | 8,120 | 8,263 | 8,085 | 8,163 | +39 | +0.5% | 4,796 |
| 2022/04/11 | 8,421 | 8,421 | 8,110 | 8,124 | -404 | -4.7% | 4,852 |
| 2022/04/08 | 8,560 | 8,711 | 8,460 | 8,528 | +34 | +0.4% | 1,993 |
| 2022/04/07 | 8,674 | 8,674 | 8,454 | 8,494 | -342 | -3.9% | 6,518 |
| 2022/04/06 | 8,820 | 8,940 | 8,730 | 8,836 | -137 | -1.5% | 8,024 |
| 2022/04/05 | 8,949 | 9,078 | 8,852 | 8,973 | +174 | +2% | 15,944 |
| 2022/04/04 | 8,693 | 8,799 | 8,561 | 8,799 | +348 | +4.1% | 11,173 |
| 2022/04/01 | 8,340 | 8,557 | 8,245 | 8,451 | +18 | +0.2% | 8,255 |
| 2022/03/31 | 8,430 | 8,484 | 8,310 | 8,433 | +3 | ±0% | 4,800 |
| 2022/03/30 | 8,380 | 8,522 | 8,256 | 8,430 | +344 | +4.3% | 14,374 |
| 2022/03/29 | 7,923 | 8,180 | 7,923 | 8,086 | +160 | +2% | 7,924 |
| 2022/03/28 | 8,150 | 8,150 | 7,866 | 7,926 | -175 | -2.2% | 8,550 |
| 2022/03/25 | 8,280 | 8,340 | 8,039 | 8,101 | -79 | -1% | 7,161 |
| 2022/03/24 | 7,997 | 8,180 | 7,908 | 8,180 | +52 | +0.6% | 4,958 |
| 2022/03/23 | 8,055 | 8,198 | 8,000 | 8,128 | +262 | +3.3% | 11,261 |
| 2022/03/22 | 8,081 | 8,081 | 7,818 | 7,866 | -121 | -1.5% | 6,073 |
| 2022/03/18 | 7,720 | 7,988 | 7,680 | 7,987 | +255 | +3.3% | 7,963 |
| 2022/03/17 | 7,570 | 7,743 | 7,550 | 7,732 | +367 | +5% | 11,349 |
| 2022/03/16 | 7,388 | 7,388 | 7,248 | 7,365 | +157 | +2.2% | 2,878 |
| 2022/03/15 | 7,167 | 7,250 | 7,070 | 7,208 | -57 | -0.8% | 3,625 |
| 2022/03/14 | 7,201 | 7,353 | 7,145 | 7,265 | +12 | +0.2% | 3,246 |
| 2022/03/11 | 7,420 | 7,433 | 7,121 | 7,253 | -259 | -3.4% | 8,735 |
| 2022/03/10 | 7,623 | 7,633 | 7,451 | 7,512 | +245 | +3.4% | 7,542 |
| 2022/03/09 | 7,470 | 7,528 | 7,212 | 7,267 | -94 | -1.3% | 4,357 |
| 2022/03/08 | 7,281 | 7,631 | 7,281 | 7,361 | -129 | -1.7% | 7,060 |
| 2022/03/07 | 7,550 | 7,550 | 7,362 | 7,490 | -319 | -4.1% | 8,159 |
| 2022/03/04 | 8,019 | 8,019 | 7,697 | 7,809 | -361 | -4.4% | 10,450 |
| 2022/03/03 | 8,509 | 8,512 | 8,080 | 8,170 | -131 | -1.6% | 15,444 |
| 2022/03/02 | 8,211 | 8,344 | 8,132 | 8,301 | -57 | -0.7% | 8,583 |
| 2022/03/01 | 8,047 | 8,401 | 8,000 | 8,358 | +537 | +6.9% | 17,727 |
| 2022/02/28 | 7,689 | 7,890 | 7,451 | 7,821 | +282 | +3.7% | 12,405 |
| 2022/02/25 | 7,370 | 7,539 | 7,300 | 7,539 | +523 | +7.5% | 8,705 |
| 2022/02/24 | 7,299 | 7,303 | 7,001 | 7,016 | -345 | -4.7% | 7,520 |
| 2022/02/22 | 7,305 | 7,566 | 7,282 | 7,361 | -94 | -1.3% | 7,211 |
| 2022/02/21 | 7,529 | 7,540 | 7,300 | 7,455 | -224 | -2.9% | 4,586 |
| 2022/02/18 | 7,497 | 7,681 | 7,420 | 7,679 | +59 | +0.8% | 5,890 |
| 2022/02/17 | 7,893 | 7,893 | 7,619 | 7,620 | -273 | -3.5% | 7,757 |
| 2022/02/16 | 8,099 | 8,099 | 7,890 | 7,893 | +41 | +0.5% | 2,503 |
| 2022/02/15 | 8,013 | 8,036 | 7,851 | 7,852 | -161 | -2% | 3,291 |
| 2022/02/14 | 8,000 | 8,115 | 7,916 | 8,013 | -269 | -3.2% | 5,168 |
| 2022/02/10 | 8,314 | 8,397 | 8,210 | 8,282 | +118 | +1.4% | 4,104 |
| 2022/02/09 | 8,079 | 8,164 | 7,960 | 8,164 | +159 | +2% | 2,490 |
| 2022/02/08 | 8,094 | 8,200 | 7,961 | 8,005 | -95 | -1.2% | 5,976 |
| 2022/02/07 | 8,280 | 8,300 | 8,030 | 8,100 | -200 | -2.4% | 2,546 |
| 2022/02/04 | 8,120 | 8,315 | 8,070 | 8,300 | +30 | +0.4% | 3,551 |
| 2022/02/03 | 8,500 | 8,500 | 8,220 | 8,270 | -365 | -4.2% | 6,887 |
| 2022/02/02 | 8,535 | 8,646 | 8,475 | 8,635 | +295 | +3.5% | 8,926 |
| 2022/02/01 | 8,488 | 8,624 | 8,250 | 8,340 | +136 | +1.7% | 8,815 |
| 2022/01/31 | 7,921 | 8,302 | 7,918 | 8,204 | +284 | +3.6% | 9,009 |
751～
800
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
