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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 7,523 | 7,597 | 7,498 | 7,506 | -42 | -0.6% | 1,364 |
| 2024/02/07 | 7,600 | 7,600 | 7,466 | 7,548 | -52 | -0.7% | 1,857 |
| 2024/02/06 | 7,565 | 7,618 | 7,520 | 7,600 | +11 | +0.1% | 2,713 |
| 2024/02/05 | 7,548 | 7,591 | 7,518 | 7,589 | +71 | +0.9% | 1,264 |
| 2024/02/02 | 7,579 | 7,617 | 7,484 | 7,518 | -16 | -0.2% | 2,044 |
| 2024/02/01 | 7,582 | 7,582 | 7,479 | 7,534 | -16 | -0.2% | 452 |
| 2024/01/31 | 7,632 | 7,632 | 7,521 | 7,550 | -123 | -1.6% | 5,968 |
| 2024/01/30 | 7,674 | 7,705 | 7,560 | 7,673 | +39 | +0.5% | 6,122 |
| 2024/01/29 | 7,630 | 7,644 | 7,560 | 7,634 | +9 | +0.1% | 7,041 |
| 2024/01/26 | 7,600 | 7,700 | 7,551 | 7,625 | +38 | +0.5% | 16,209 |
| 2024/01/25 | 7,500 | 7,587 | 7,453 | 7,587 | +74 | +1% | 3,395 |
| 2024/01/24 | 7,471 | 7,569 | 7,468 | 7,513 | +2 | ±0% | 1,392 |
| 2024/01/23 | 7,550 | 7,587 | 7,434 | 7,511 | +7 | +0.1% | 10,591 |
| 2024/01/22 | 7,398 | 7,529 | 7,360 | 7,504 | +157 | +2.1% | 4,879 |
| 2024/01/19 | 7,300 | 7,400 | 7,300 | 7,347 | +108 | +1.5% | 2,732 |
| 2024/01/18 | 7,263 | 7,298 | 7,238 | 7,239 | -71 | -1% | 2,747 |
| 2024/01/17 | 7,515 | 7,515 | 7,306 | 7,310 | -145 | -1.9% | 1,946 |
| 2024/01/16 | 7,565 | 7,611 | 7,455 | 7,455 | -68 | -0.9% | 4,962 |
| 2024/01/15 | 7,472 | 7,545 | 7,440 | 7,523 | +51 | +0.7% | 2,668 |
| 2024/01/12 | 7,456 | 7,500 | 7,376 | 7,472 | +10 | +0.1% | 2,451 |
| 2024/01/11 | 7,520 | 7,530 | 7,431 | 7,462 | -15 | -0.2% | 3,217 |
| 2024/01/10 | 7,477 | 7,507 | 7,401 | 7,477 | +33 | +0.4% | 3,463 |
| 2024/01/09 | 7,427 | 7,500 | 7,390 | 7,444 | +105 | +1.4% | 1,998 |
| 2024/01/05 | 7,537 | 7,538 | 7,339 | 7,339 | -191 | -2.5% | 2,563 |
| 2024/01/04 | 7,448 | 7,540 | 7,295 | 7,530 | +29 | +0.4% | 14,689 |
| 2023/12/29 | 7,516 | 7,554 | 7,464 | 7,501 | +41 | +0.5% | 6,721 |
| 2023/12/28 | 7,350 | 7,555 | 7,323 | 7,460 | +136 | +1.9% | 7,046 |
| 2023/12/27 | 7,181 | 7,379 | 7,181 | 7,324 | +162 | +2.3% | 10,407 |
| 2023/12/26 | 7,118 | 7,270 | 7,118 | 7,162 | +47 | +0.7% | 17,288 |
| 2023/12/25 | 7,201 | 7,231 | 7,114 | 7,115 | -79 | -1.1% | 7,552 |
| 2023/12/22 | 7,205 | 7,260 | 7,170 | 7,194 | -28 | -0.4% | 6,367 |
| 2023/12/21 | 7,188 | 7,255 | 7,180 | 7,222 | -97 | -1.3% | 2,756 |
| 2023/12/20 | 7,295 | 7,370 | 7,271 | 7,319 | +56 | +0.8% | 2,306 |
| 2023/12/19 | 7,155 | 7,270 | 7,142 | 7,263 | +153 | +2.2% | 3,009 |
| 2023/12/18 | 7,161 | 7,161 | 7,067 | 7,110 | -52 | -0.7% | 3,596 |
| 2023/12/15 | 7,095 | 7,190 | 7,051 | 7,162 | +167 | +2.4% | 4,567 |
| 2023/12/14 | 7,122 | 7,184 | 6,995 | 6,995 | -34 | -0.5% | 4,899 |
| 2023/12/13 | 7,023 | 7,098 | 7,001 | 7,029 | +9 | +0.1% | 6,432 |
| 2023/12/12 | 7,205 | 7,239 | 7,010 | 7,020 | -154 | -2.1% | 12,564 |
| 2023/12/11 | 7,167 | 7,263 | 7,167 | 7,174 | +32 | +0.4% | 1,758 |
| 2023/12/08 | 7,145 | 7,261 | 7,142 | 7,142 | -88 | -1.2% | 609 |
| 2023/12/07 | 7,330 | 7,342 | 7,220 | 7,230 | -166 | -2.2% | 2,749 |
| 2023/12/06 | 7,400 | 7,404 | 7,370 | 7,396 | ±0 | ±0% | 2,831 |
| 2023/12/05 | 7,570 | 7,570 | 7,362 | 7,396 | -190 | -2.5% | 4,200 |
| 2023/12/04 | 7,499 | 7,600 | 7,446 | 7,586 | +140 | +1.9% | 1,922 |
| 2023/12/01 | 7,565 | 7,569 | 7,430 | 7,446 | -146 | -1.9% | 3,209 |
| 2023/11/30 | 7,696 | 7,696 | 7,575 | 7,592 | -58 | -0.8% | 2,090 |
| 2023/11/29 | 7,525 | 7,704 | 7,525 | 7,650 | +125 | +1.7% | 5,556 |
| 2023/11/28 | 7,545 | 7,578 | 7,485 | 7,525 | -30 | -0.4% | 2,402 |
| 2023/11/27 | 7,642 | 7,746 | 7,540 | 7,555 | -54 | -0.7% | 1,523 |
301～
350
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
