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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/02 | 6,769 | 6,769 | 6,710 | 6,752 | +3 | ±0% | 989 |
| 2024/11/29 | 6,653 | 6,765 | 6,653 | 6,749 | +49 | +0.7% | 2,865 |
| 2024/11/28 | 6,634 | 6,701 | 6,613 | 6,700 | +43 | +0.6% | 7,211 |
| 2024/11/27 | 6,670 | 6,680 | 6,621 | 6,657 | -29 | -0.4% | 2,450 |
| 2024/11/26 | 6,778 | 6,778 | 6,675 | 6,686 | -47 | -0.7% | 298 |
| 2024/11/25 | 6,744 | 6,755 | 6,704 | 6,733 | +13 | +0.2% | 2,611 |
| 2024/11/22 | 6,718 | 6,749 | 6,675 | 6,720 | +39 | +0.6% | 1,933 |
| 2024/11/21 | 6,700 | 6,718 | 6,660 | 6,681 | +13 | +0.2% | 2,572 |
| 2024/11/20 | 6,685 | 6,728 | 6,639 | 6,668 | -13 | -0.2% | 1,171 |
| 2024/11/19 | 6,518 | 6,681 | 6,518 | 6,681 | +179 | +2.8% | 3,271 |
| 2024/11/18 | 6,604 | 6,604 | 6,486 | 6,502 | -102 | -1.5% | 144 |
| 2024/11/15 | 6,695 | 6,695 | 6,554 | 6,604 | -61 | -0.9% | 527 |
| 2024/11/14 | 6,593 | 6,670 | 6,588 | 6,665 | -19 | -0.3% | 347 |
| 2024/11/13 | 6,653 | 6,690 | 6,640 | 6,684 | +31 | +0.5% | 1,437 |
| 2024/11/12 | 6,660 | 6,700 | 6,618 | 6,653 | +28 | +0.4% | 4,141 |
| 2024/11/11 | 6,658 | 6,658 | 6,611 | 6,625 | -34 | -0.5% | 203 |
| 2024/11/08 | 6,562 | 6,701 | 6,562 | 6,659 | +62 | +0.9% | 1,659 |
| 2024/11/07 | 6,603 | 6,676 | 6,527 | 6,597 | +42 | +0.6% | 1,582 |
| 2024/11/06 | 6,567 | 6,567 | 6,526 | 6,555 | +13 | +0.2% | 1,557 |
| 2024/11/05 | 6,540 | 6,560 | 6,476 | 6,542 | -18 | -0.3% | 531 |
101～
150
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
