8,240
-22 (-0.27%)
株価：2025/08/25 10:52
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/28 | 7,990 | 7,990 | 7,740 | 7,920 | +73 | +0.9% | 8,396 |
| 2022/01/27 | 8,419 | 8,429 | 7,828 | 7,847 | -606 | -7.2% | 11,544 |
| 2022/01/26 | 8,340 | 8,538 | 8,283 | 8,453 | +140 | +1.7% | 5,980 |
| 2022/01/25 | 8,753 | 8,800 | 8,300 | 8,313 | -370 | -4.3% | 4,736 |
| 2022/01/24 | 8,560 | 8,724 | 8,465 | 8,683 | -27 | -0.3% | 6,936 |
| 2022/01/21 | 8,757 | 8,757 | 8,622 | 8,710 | -222 | -2.5% | 10,363 |
| 2022/01/20 | 8,711 | 8,932 | 8,624 | 8,932 | +196 | +2.2% | 4,938 |
| 2022/01/19 | 8,890 | 9,016 | 8,713 | 8,736 | -304 | -3.4% | 5,287 |
| 2022/01/18 | 9,035 | 9,148 | 8,924 | 9,040 | +16 | +0.2% | 8,778 |
| 2022/01/17 | 9,168 | 9,172 | 9,024 | 9,024 | -144 | -1.6% | 3,999 |
| 2022/01/14 | 9,248 | 9,249 | 9,032 | 9,168 | -292 | -3.1% | 7,360 |
| 2022/01/13 | 9,709 | 9,709 | 9,453 | 9,460 | -288 | -3% | 4,533 |
| 2022/01/12 | 9,702 | 9,800 | 9,649 | 9,748 | +255 | +2.7% | 5,570 |
| 2022/01/11 | 9,455 | 9,549 | 9,375 | 9,493 | -40 | -0.4% | 3,983 |
| 2022/01/07 | 9,633 | 9,693 | 9,310 | 9,533 | -43 | -0.4% | 9,764 |
| 2022/01/06 | 9,775 | 9,834 | 9,535 | 9,576 | -499 | -5% | 11,483 |
| 2022/01/05 | 10,430 | 10,430 | 10,025 | 10,075 | -480 | -4.5% | 14,632 |
| 2022/01/04 | 10,820 | 10,820 | 10,525 | 10,555 | -120 | -1.1% | 3,625 |
| 2021/12/30 | 10,725 | 10,740 | 10,565 | 10,675 | -135 | -1.2% | 4,672 |
| 2021/12/29 | 10,665 | 10,850 | 10,665 | 10,810 | +60 | +0.6% | 4,623 |
| 2021/12/28 | 10,755 | 10,780 | 10,605 | 10,750 | +70 | +0.7% | 28,257 |
| 2021/12/27 | 10,850 | 10,860 | 10,625 | 10,680 | -145 | -1.3% | 30,836 |
| 2021/12/24 | 10,760 | 10,885 | 10,750 | 10,825 | +75 | +0.7% | 7,969 |
| 2021/12/23 | 10,850 | 10,850 | 10,685 | 10,750 | +50 | +0.5% | 8,831 |
| 2021/12/22 | 10,515 | 10,710 | 10,430 | 10,700 | +265 | +2.5% | 9,762 |
| 2021/12/21 | 10,395 | 10,450 | 10,180 | 10,435 | +230 | +2.3% | 6,550 |
| 2021/12/20 | 10,300 | 10,400 | 10,170 | 10,205 | -180 | -1.7% | 12,132 |
851～
900
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
