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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 1816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
