7,127
-13 (-0.18%)
株価：2025/05/02 14:36
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/01/20 | 6,596 | 6,670 | 6,596 | 6,618 | +20 | +0.3% | 96 |
| 2025/01/17 | 6,609 | 6,634 | 6,510 | 6,598 | -128 | -1.9% | 380 |
| 2025/01/16 | 6,678 | 6,758 | 6,662 | 6,726 | +34 | +0.5% | 370 |
| 2025/01/15 | 6,666 | 6,692 | 6,655 | 6,692 | -28 | -0.4% | 234 |
| 2025/01/14 | 6,739 | 6,798 | 6,700 | 6,720 | -79 | -1.2% | 165 |
| 2025/01/10 | 6,816 | 6,816 | 6,755 | 6,799 | +44 | +0.7% | 329 |
| 2025/01/09 | 6,736 | 6,763 | 6,736 | 6,755 | -34 | -0.5% | 416 |
| 2025/01/08 | 6,750 | 6,799 | 6,720 | 6,789 | +42 | +0.6% | 1,667 |
| 2025/01/07 | 6,805 | 6,820 | 6,721 | 6,747 | -60 | -0.9% | 1,096 |
| 2025/01/06 | 6,839 | 6,839 | 6,807 | 6,807 | +35 | +0.5% | 20 |
| 2024/12/30 | 6,781 | 6,828 | 6,758 | 6,772 | -9 | -0.1% | 3,634 |
| 2024/12/27 | 6,700 | 6,875 | 6,700 | 6,781 | +142 | +2.1% | 3,519 |
| 2024/12/26 | 6,631 | 6,686 | 6,621 | 6,639 | -7 | -0.1% | 6,141 |
| 2024/12/25 | 6,648 | 6,698 | 6,639 | 6,646 | +6 | +0.1% | 1,880 |
| 2024/12/24 | 6,621 | 6,646 | 6,573 | 6,640 | +32 | +0.5% | 4,204 |
| 2024/12/23 | 6,590 | 6,637 | 6,590 | 6,608 | +45 | +0.7% | 4,503 |
| 2024/12/20 | 6,654 | 6,695 | 6,563 | 6,563 | -75 | -1.1% | 2,840 |
| 2024/12/19 | 6,553 | 6,638 | 6,553 | 6,638 | -60 | -0.9% | 2,067 |
| 2024/12/18 | 6,668 | 6,741 | 6,668 | 6,698 | -2 | ±0% | 2,629 |
| 2024/12/17 | 6,774 | 6,774 | 6,688 | 6,700 | -3 | ±0% | 3,534 |
| 2024/12/16 | 6,830 | 6,830 | 6,700 | 6,703 | -71 | -1% | 5,280 |
| 2024/12/13 | 6,800 | 6,811 | 6,768 | 6,774 | -40 | -0.6% | 865 |
| 2024/12/12 | 6,785 | 6,814 | 6,740 | 6,814 | +67 | +1% | 2,324 |
| 2024/12/11 | 6,740 | 6,748 | 6,692 | 6,747 | +14 | +0.2% | 816 |
| 2024/12/10 | 6,783 | 6,783 | 6,709 | 6,733 | -16 | -0.2% | 2,372 |
| 2024/12/09 | 6,682 | 6,778 | 6,682 | 6,749 | +90 | +1.4% | 4,282 |
| 2024/12/06 | 6,688 | 6,697 | 6,644 | 6,659 | -50 | -0.7% | 676 |
| 2024/12/05 | 6,749 | 6,787 | 6,706 | 6,709 | -54 | -0.8% | 3,288 |
| 2024/12/04 | 6,800 | 6,800 | 6,699 | 6,763 | -28 | -0.4% | 438 |
| 2024/12/03 | 6,760 | 6,799 | 6,760 | 6,791 | +39 | +0.6% | 2,275 |
51～
100
件表示中 / 1740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
