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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 6,589 | 6,730 | 6,501 | 6,652 | -78 | -1.2% | 1,263 |
| 2025/04/02 | 6,814 | 6,814 | 6,730 | 6,730 | -65 | -1% | 24 |
| 2025/04/01 | 6,894 | 6,894 | 6,780 | 6,795 | -38 | -0.6% | 342 |
| 2025/03/31 | 7,012 | 7,012 | 6,830 | 6,833 | -192 | -2.7% | 3,749 |
| 2025/03/28 | 7,149 | 7,149 | 7,025 | 7,025 | -13 | -0.2% | 933 |
| 2025/03/27 | 7,024 | 7,128 | 7,024 | 7,038 | -21 | -0.3% | 231 |
| 2025/03/26 | 7,038 | 7,072 | 7,038 | 7,059 | +38 | +0.5% | 35 |
| 2025/03/25 | 7,030 | 7,043 | 7,021 | 7,021 | -6 | -0.1% | 382 |
| 2025/03/24 | 7,017 | 7,039 | 7,017 | 7,027 | -3 | ±0% | 654 |
| 2025/03/21 | 7,058 | 7,058 | 7,027 | 7,030 | +12 | +0.2% | 30 |
| 2025/03/19 | 7,000 | 7,082 | 7,000 | 7,018 | +12 | +0.2% | 181 |
| 2025/03/18 | 6,994 | 7,006 | 6,964 | 7,006 | +44 | +0.6% | 575 |
| 2025/03/17 | 6,955 | 6,995 | 6,950 | 6,962 | +50 | +0.7% | 108 |
| 2025/03/14 | 6,878 | 6,934 | 6,863 | 6,912 | +62 | +0.9% | 220 |
| 2025/03/13 | 6,954 | 6,954 | 6,850 | 6,850 | -27 | -0.4% | 450 |
| 2025/03/12 | 6,745 | 6,898 | 6,745 | 6,877 | +142 | +2.1% | 233 |
| 2025/03/11 | 6,600 | 6,780 | 6,549 | 6,735 | -22 | -0.3% | 4,975 |
| 2025/03/10 | 6,680 | 6,758 | 6,634 | 6,757 | +91 | +1.4% | 150 |
| 2025/03/07 | 6,800 | 6,800 | 6,666 | 6,666 | -136 | -2% | 1,124 |
| 2025/03/06 | 6,773 | 6,834 | 6,770 | 6,802 | +53 | +0.8% | 298 |
| 2025/03/05 | 6,761 | 6,762 | 6,673 | 6,749 | -57 | -0.8% | 3,195 |
| 2025/03/04 | 6,851 | 6,891 | 6,770 | 6,806 | -80 | -1.2% | 789 |
| 2025/03/03 | 6,928 | 6,994 | 6,886 | 6,886 | -12 | -0.2% | 314 |
| 2025/02/28 | 7,079 | 7,080 | 6,822 | 6,898 | -116 | -1.7% | 354 |
| 2025/02/27 | 7,029 | 7,045 | 7,014 | 7,014 | -7 | -0.1% | 273 |
| 2025/02/26 | 7,056 | 7,057 | 6,968 | 7,021 | -68 | -1% | 250 |
| 2025/02/25 | 7,027 | 7,126 | 7,012 | 7,089 | -60 | -0.8% | 917 |
| 2025/02/21 | 7,136 | 7,193 | 7,136 | 7,149 | -54 | -0.7% | 215 |
| 2025/02/20 | 7,188 | 7,240 | 7,184 | 7,203 | +73 | +1% | 3,188 |
| 2025/02/19 | 7,207 | 7,248 | 7,124 | 7,130 | -75 | -1% | 435 |
| 2025/02/18 | 7,226 | 7,256 | 7,191 | 7,205 | +49 | +0.7% | 683 |
| 2025/02/17 | 7,159 | 7,257 | 7,156 | 7,156 | +50 | +0.7% | 987 |
| 2025/02/14 | 7,186 | 7,201 | 7,103 | 7,106 | -94 | -1.3% | 3,968 |
| 2025/02/13 | 7,269 | 7,269 | 7,169 | 7,200 | -68 | -0.9% | 2,305 |
| 2025/02/12 | 7,210 | 7,297 | 7,200 | 7,268 | +108 | +1.5% | 1,930 |
| 2025/02/10 | 7,096 | 7,188 | 7,051 | 7,160 | +82 | +1.2% | 1,121 |
| 2025/02/07 | 7,038 | 7,080 | 7,038 | 7,078 | +48 | +0.7% | 1,483 |
| 2025/02/06 | 6,950 | 7,078 | 6,939 | 7,030 | +124 | +1.8% | 3,726 |
| 2025/02/05 | 6,818 | 6,908 | 6,818 | 6,906 | +96 | +1.4% | 698 |
| 2025/02/04 | 6,815 | 6,825 | 6,810 | 6,810 | -5 | -0.1% | 635 |
| 2025/02/03 | 6,768 | 6,816 | 6,755 | 6,815 | -72 | -1% | 303 |
| 2025/01/31 | 6,960 | 6,960 | 6,826 | 6,887 | -43 | -0.6% | 1,132 |
| 2025/01/30 | 6,998 | 6,998 | 6,870 | 6,930 | -76 | -1.1% | 257 |
| 2025/01/29 | 6,815 | 7,006 | 6,815 | 7,006 | +211 | +3.1% | 11,355 |
| 2025/01/28 | 6,741 | 6,809 | 6,670 | 6,795 | +54 | +0.8% | 204 |
| 2025/01/27 | 6,780 | 6,780 | 6,741 | 6,741 | +6 | +0.1% | 191 |
| 2025/01/24 | 6,566 | 6,735 | 6,566 | 6,735 | +170 | +2.6% | 1,995 |
| 2025/01/23 | 6,653 | 6,653 | 6,560 | 6,565 | -88 | -1.3% | 277 |
| 2025/01/22 | 6,620 | 6,665 | 6,605 | 6,653 | +74 | +1.1% | 245 |
| 2025/01/21 | 6,606 | 6,641 | 6,579 | 6,579 | -39 | -0.6% | 30 |
51～
100
件表示中 / 1770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
