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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 11,030 | 11,160 | 10,720 | 10,750 | -290 | -2.6% | 11,443 |
| 2020/06/10 | 10,860 | 11,100 | 10,820 | 11,040 | +130 | +1.2% | 11,215 |
| 2020/06/09 | 10,780 | 10,920 | 10,650 | 10,910 | +120 | +1.1% | 16,190 |
| 2020/06/08 | 10,890 | 10,890 | 10,680 | 10,790 | +140 | +1.3% | 7,304 |
| 2020/06/05 | 10,540 | 10,650 | 10,480 | 10,650 | +40 | +0.4% | 5,987 |
| 2020/06/04 | 10,800 | 10,800 | 10,510 | 10,610 | -140 | -1.3% | 17,655 |
| 2020/06/03 | 11,000 | 11,010 | 10,690 | 10,750 | -130 | -1.2% | 28,044 |
| 2020/06/02 | 10,900 | 10,950 | 10,720 | 10,880 | +120 | +1.1% | 16,749 |
| 2020/06/01 | 10,550 | 10,880 | 10,550 | 10,760 | +280 | +2.7% | 25,729 |
| 2020/05/29 | 10,190 | 10,510 | 10,190 | 10,480 | +330 | +3.3% | 31,625 |
| 2020/05/28 | 10,240 | 10,300 | 10,000 | 10,150 | -150 | -1.5% | 14,592 |
| 2020/05/27 | 10,150 | 10,300 | 10,010 | 10,300 | +90 | +0.9% | 17,291 |
| 2020/05/26 | 10,490 | 10,490 | 10,000 | 10,210 | -110 | -1.1% | 45,617 |
| 2020/05/25 | 10,090 | 10,320 | 10,090 | 10,320 | +380 | +3.8% | 47,953 |
| 2020/05/22 | 9,980 | 10,040 | 9,890 | 9,940 | +10 | +0.1% | 19,086 |
| 2020/05/21 | 9,790 | 9,960 | 9,770 | 9,930 | +190 | +2% | 27,468 |
| 2020/05/20 | 9,500 | 9,770 | 9,460 | 9,740 | +310 | +3.3% | 24,602 |
| 2020/05/19 | 9,500 | 9,530 | 9,350 | 9,430 | +80 | +0.9% | 14,674 |
| 2020/05/18 | 9,060 | 9,350 | 9,060 | 9,350 | +340 | +3.8% | 9,196 |
| 2020/05/15 | 8,940 | 9,010 | 8,800 | 9,010 | +220 | +2.5% | 12,041 |
| 2020/05/14 | 8,990 | 9,090 | 8,790 | 8,790 | -230 | -2.5% | 4,721 |
| 2020/05/13 | 8,890 | 9,040 | 8,810 | 9,020 | +70 | +0.8% | 2,153 |
| 2020/05/12 | 8,990 | 9,040 | 8,910 | 8,950 | +10 | +0.1% | 4,586 |
| 2020/05/11 | 8,890 | 8,950 | 8,730 | 8,940 | +160 | +1.8% | 2,918 |
| 2020/05/08 | 9,180 | 9,360 | 8,660 | 8,780 | -220 | -2.4% | 12,100 |
| 2020/05/07 | 8,610 | 9,000 | 8,570 | 9,000 | +540 | +6.4% | 9,046 |
| 2020/05/01 | 8,450 | 8,480 | 8,320 | 8,460 | ±0 | ±0% | 12,211 |
| 2020/04/30 | 8,430 | 8,550 | 8,400 | 8,460 | +110 | +1.3% | 9,972 |
| 2020/04/28 | 8,180 | 8,350 | 8,100 | 8,350 | +220 | +2.7% | 5,965 |
| 2020/04/27 | 8,100 | 8,220 | 8,100 | 8,130 | +180 | +2.3% | 10,606 |
| 2020/04/24 | 7,980 | 8,070 | 7,890 | 7,950 | +30 | +0.4% | 2,901 |
| 2020/04/23 | 7,830 | 8,020 | 7,830 | 7,920 | +240 | +3.1% | 1,579 |
| 2020/04/22 | 7,680 | 7,750 | 7,570 | 7,680 | -170 | -2.2% | 4,653 |
| 2020/04/21 | 8,200 | 8,200 | 7,800 | 7,850 | -320 | -3.9% | 6,340 |
| 2020/04/20 | 8,000 | 8,220 | 8,000 | 8,170 | +220 | +2.8% | 7,582 |
| 2020/04/17 | 7,940 | 8,150 | 7,890 | 7,950 | +130 | +1.7% | 10,173 |
| 2020/04/16 | 7,630 | 7,840 | 7,630 | 7,820 | +130 | +1.7% | 17,780 |
| 2020/04/15 | 7,630 | 7,860 | 7,630 | 7,690 | -10 | -0.1% | 4,616 |
| 2020/04/14 | 7,430 | 7,740 | 7,430 | 7,700 | +420 | +5.8% | 4,868 |
| 2020/04/13 | 7,210 | 7,320 | 7,190 | 7,280 | +30 | +0.4% | 1,684 |
| 2020/04/10 | 7,270 | 7,270 | 7,040 | 7,250 | +70 | +1% | 1,076 |
| 2020/04/09 | 7,010 | 7,210 | 7,010 | 7,180 | +270 | +3.9% | 6,994 |
| 2020/04/08 | 6,900 | 6,970 | 6,730 | 6,910 | +90 | +1.3% | 6,209 |
| 2020/04/07 | 6,770 | 6,890 | 6,640 | 6,820 | +220 | +3.3% | 4,186 |
| 2020/04/06 | 6,390 | 6,600 | 6,360 | 6,600 | +180 | +2.8% | 3,336 |
| 2020/04/03 | 6,640 | 6,640 | 6,380 | 6,420 | -150 | -2.3% | 2,971 |
| 2020/04/02 | 6,690 | 6,770 | 6,570 | 6,570 | -180 | -2.7% | 2,425 |
| 2020/04/01 | 6,610 | 6,840 | 6,570 | 6,750 | +120 | +1.8% | 1,189 |
| 2020/03/31 | 6,680 | 6,890 | 6,620 | 6,630 | +40 | +0.6% | 8,214 |
| 2020/03/30 | 6,570 | 6,650 | 6,490 | 6,590 | -100 | -1.5% | 2,365 |
1201～
1250
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
