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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 12,280 | 12,500 | 12,220 | 12,490 | +420 | +3.5% | 4,445 |
| 2021/11/12 | 11,900 | 12,180 | 11,900 | 12,070 | +140 | +1.2% | 579 |
| 2021/11/11 | 11,760 | 11,940 | 11,700 | 11,930 | +120 | +1% | 2,027 |
| 2021/11/10 | 11,860 | 11,940 | 11,810 | 11,810 | -80 | -0.7% | 1,720 |
| 2021/11/09 | 11,950 | 12,190 | 11,840 | 11,890 | -190 | -1.6% | 562 |
| 2021/11/08 | 12,370 | 12,370 | 12,040 | 12,080 | -230 | -1.9% | 1,803 |
| 2021/11/05 | 12,370 | 12,390 | 12,220 | 12,310 | +30 | +0.2% | 2,169 |
| 2021/11/04 | 12,470 | 12,470 | 12,190 | 12,280 | +60 | +0.5% | 3,406 |
| 2021/11/02 | 12,140 | 12,270 | 12,140 | 12,220 | +30 | +0.2% | 3,916 |
| 2021/11/01 | 12,010 | 12,200 | 12,010 | 12,190 | +250 | +2.1% | 958 |
| 2021/10/29 | 12,000 | 12,000 | 11,880 | 11,940 | -60 | -0.5% | 3,887 |
| 2021/10/28 | 11,710 | 12,010 | 11,710 | 12,000 | +220 | +1.9% | 1,726 |
| 2021/10/27 | 11,860 | 11,910 | 11,730 | 11,780 | -260 | -2.2% | 4,841 |
| 2021/10/26 | 11,790 | 12,040 | 11,790 | 12,040 | +250 | +2.1% | 975 |
| 2021/10/25 | 11,670 | 11,850 | 11,600 | 11,790 | -10 | -0.1% | 1,913 |
| 2021/10/22 | 11,750 | 11,900 | 11,720 | 11,800 | -50 | -0.4% | 800 |
| 2021/10/21 | 12,010 | 12,010 | 11,790 | 11,850 | -200 | -1.7% | 467 |
| 2021/10/20 | 12,220 | 12,220 | 12,050 | 12,050 | -70 | -0.6% | 3,001 |
| 2021/10/19 | 12,060 | 12,130 | 12,030 | 12,120 | +220 | +1.8% | 1,563 |
| 2021/10/18 | 12,230 | 12,230 | 11,880 | 11,900 | -240 | -2% | 4,687 |
| 2021/10/15 | 11,980 | 12,140 | 11,900 | 12,140 | +320 | +2.7% | 1,204 |
| 2021/10/14 | 11,850 | 11,850 | 11,760 | 11,820 | +60 | +0.5% | 541 |
| 2021/10/13 | 11,780 | 11,870 | 11,700 | 11,760 | -10 | -0.1% | 354 |
| 2021/10/12 | 11,900 | 11,930 | 11,770 | 11,770 | -250 | -2.1% | 297 |
| 2021/10/11 | 11,760 | 12,020 | 11,710 | 12,020 | +110 | +0.9% | 246 |
| 2021/10/08 | 11,750 | 11,930 | 11,700 | 11,910 | +340 | +2.9% | 2,362 |
| 2021/10/07 | 11,460 | 11,630 | 11,460 | 11,570 | +230 | +2% | 588 |
| 2021/10/06 | 11,590 | 11,690 | 11,280 | 11,340 | -60 | -0.5% | 547 |
| 2021/10/05 | 11,500 | 11,550 | 11,290 | 11,400 | -390 | -3.3% | 3,014 |
| 2021/10/04 | 12,100 | 12,100 | 11,700 | 11,790 | -260 | -2.2% | 683 |
| 2021/10/01 | 11,910 | 12,220 | 11,910 | 12,050 | ±0 | ±0% | 284 |
| 2021/09/30 | 12,070 | 12,080 | 11,920 | 12,050 | +20 | +0.2% | 887 |
| 2021/09/29 | 11,790 | 12,030 | 11,790 | 12,030 | -60 | -0.5% | 6,334 |
| 2021/09/28 | 12,290 | 12,290 | 12,030 | 12,090 | -250 | -2% | 3,061 |
| 2021/09/27 | 12,430 | 12,430 | 12,260 | 12,340 | +50 | +0.4% | 2,161 |
| 2021/09/24 | 12,320 | 12,350 | 12,220 | 12,290 | +360 | +3% | 1,233 |
| 2021/09/22 | 12,020 | 12,130 | 11,880 | 11,930 | -130 | -1.1% | 1,822 |
| 2021/09/21 | 11,950 | 12,160 | 11,900 | 12,060 | -270 | -2.2% | 2,473 |
| 2021/09/17 | 12,060 | 12,340 | 12,030 | 12,330 | +230 | +1.9% | 2,045 |
| 2021/09/16 | 12,510 | 12,510 | 12,010 | 12,100 | -430 | -3.4% | 3,699 |
| 2021/09/15 | 12,570 | 12,590 | 12,420 | 12,530 | -20 | -0.2% | 979 |
| 2021/09/14 | 12,640 | 12,670 | 12,520 | 12,550 | +10 | +0.1% | 3,703 |
| 2021/09/13 | 12,460 | 12,540 | 12,380 | 12,540 | +90 | +0.7% | 4,811 |
| 2021/09/10 | 12,300 | 12,500 | 12,240 | 12,450 | +300 | +2.5% | 4,868 |
| 2021/09/09 | 12,150 | 12,290 | 12,140 | 12,150 | -90 | -0.7% | 3,198 |
| 2021/09/08 | 12,200 | 12,280 | 12,170 | 12,240 | ±0 | ±0% | 1,528 |
| 2021/09/07 | 12,150 | 12,310 | 12,100 | 12,240 | +160 | +1.3% | 4,403 |
| 2021/09/06 | 12,000 | 12,150 | 12,000 | 12,080 | +220 | +1.9% | 2,135 |
| 2021/09/03 | 11,820 | 11,990 | 11,750 | 11,860 | +20 | +0.2% | 3,569 |
| 2021/09/02 | 12,100 | 12,140 | 11,840 | 11,840 | -280 | -2.3% | 3,527 |
851～
900
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
