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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 6,611 | 6,665 | 6,549 | 6,560 | -65 | -1% | 1,219 |
| 2024/10/31 | 6,599 | 6,625 | 6,566 | 6,625 | +25 | +0.4% | 1,479 |
| 2024/10/30 | 6,581 | 6,600 | 6,525 | 6,600 | +60 | +0.9% | 3,729 |
| 2024/10/29 | 6,521 | 6,550 | 6,491 | 6,540 | +108 | +1.7% | 3,262 |
| 2024/10/28 | 6,279 | 6,450 | 6,279 | 6,432 | +147 | +2.3% | 3,317 |
| 2024/10/25 | 6,281 | 6,369 | 6,279 | 6,285 | -86 | -1.3% | 2,509 |
| 2024/10/24 | 6,310 | 6,400 | 6,278 | 6,371 | -34 | -0.5% | 3,714 |
| 2024/10/23 | 6,512 | 6,512 | 6,370 | 6,405 | -107 | -1.6% | 2,863 |
| 2024/10/22 | 6,606 | 6,645 | 6,483 | 6,512 | -169 | -2.5% | 3,697 |
| 2024/10/21 | 6,550 | 6,697 | 6,550 | 6,681 | +106 | +1.6% | 4,536 |
| 2024/10/18 | 6,611 | 6,611 | 6,534 | 6,575 | -96 | -1.4% | 4,242 |
| 2024/10/17 | 6,666 | 6,714 | 6,611 | 6,671 | -5 | -0.1% | 580 |
| 2024/10/16 | 6,756 | 6,759 | 6,676 | 6,676 | -64 | -0.9% | 1,747 |
| 2024/10/15 | 6,806 | 6,806 | 6,700 | 6,740 | -52 | -0.8% | 269 |
| 2024/10/11 | 6,791 | 6,799 | 6,733 | 6,792 | +19 | +0.3% | 18 |
| 2024/10/10 | 6,813 | 6,855 | 6,716 | 6,773 | -72 | -1.1% | 1,355 |
| 2024/10/09 | 6,846 | 6,846 | 6,799 | 6,845 | +38 | +0.6% | 1,391 |
| 2024/10/08 | 6,903 | 6,903 | 6,766 | 6,807 | -71 | -1% | 1,113 |
| 2024/10/07 | 6,894 | 6,933 | 6,832 | 6,878 | +71 | +1% | 609 |
| 2024/10/04 | 6,834 | 6,903 | 6,807 | 6,807 | -25 | -0.4% | 722 |
| 2024/10/03 | 6,901 | 6,913 | 6,807 | 6,832 | +31 | +0.5% | 758 |
| 2024/10/02 | 6,920 | 7,003 | 6,801 | 6,801 | -224 | -3.2% | 1,316 |
| 2024/10/01 | 6,953 | 7,037 | 6,905 | 7,025 | +145 | +2.1% | 929 |
| 2024/09/30 | 6,903 | 7,049 | 6,880 | 6,880 | -220 | -3.1% | 2,108 |
| 2024/09/27 | 7,004 | 7,139 | 7,004 | 7,100 | +160 | +2.3% | 1,779 |
| 2024/09/26 | 6,898 | 6,989 | 6,898 | 6,940 | +41 | +0.6% | 1,380 |
| 2024/09/25 | 6,957 | 7,016 | 6,899 | 6,899 | -81 | -1.2% | 1,585 |
| 2024/09/24 | 7,089 | 7,089 | 6,974 | 6,980 | -23 | -0.3% | 2,623 |
| 2024/09/20 | 7,075 | 7,079 | 6,976 | 7,003 | +28 | +0.4% | 10,796 |
| 2024/09/19 | 6,826 | 7,000 | 6,826 | 6,975 | +198 | +2.9% | 962 |
101～
150
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
