7,150
+23 (+0.32%)
株価：2025/05/07 14:44
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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 7,642 | 7,746 | 7,540 | 7,555 | -54 | -0.7% | 1,523 |
| 2023/11/24 | 7,597 | 7,667 | 7,597 | 7,609 | +53 | +0.7% | 2,921 |
| 2023/11/22 | 7,631 | 7,661 | 7,540 | 7,556 | -120 | -1.6% | 2,538 |
| 2023/11/21 | 7,602 | 7,679 | 7,553 | 7,676 | +148 | +2% | 6,314 |
| 2023/11/20 | 7,368 | 7,540 | 7,368 | 7,528 | +203 | +2.8% | 3,908 |
| 2023/11/17 | 7,329 | 7,384 | 7,310 | 7,325 | -2 | ±0% | 7,941 |
| 2023/11/16 | 7,339 | 7,346 | 7,265 | 7,327 | -6 | -0.1% | 2,523 |
| 2023/11/15 | 7,300 | 7,406 | 7,300 | 7,333 | +160 | +2.2% | 3,949 |
| 2023/11/14 | 7,191 | 7,200 | 7,090 | 7,173 | +10 | +0.1% | 1,625 |
| 2023/11/13 | 7,249 | 7,252 | 7,141 | 7,163 | +5 | +0.1% | 1,035 |
| 2023/11/10 | 7,205 | 7,309 | 7,115 | 7,158 | -153 | -2.1% | 5,156 |
| 2023/11/09 | 7,303 | 7,347 | 7,256 | 7,311 | -29 | -0.4% | 2,239 |
| 2023/11/08 | 7,398 | 7,477 | 7,256 | 7,340 | +3 | ±0% | 15,088 |
| 2023/11/07 | 7,389 | 7,399 | 7,301 | 7,337 | -59 | -0.8% | 2,730 |
| 2023/11/06 | 7,272 | 7,399 | 7,255 | 7,396 | +317 | +4.5% | 3,346 |
| 2023/11/02 | 6,960 | 7,079 | 6,927 | 7,079 | +209 | +3% | 2,806 |
| 2023/11/01 | 6,998 | 6,998 | 6,812 | 6,870 | -29 | -0.4% | 1,213 |
| 2023/10/31 | 6,800 | 6,899 | 6,756 | 6,899 | +97 | +1.4% | 3,012 |
| 2023/10/30 | 6,834 | 6,880 | 6,784 | 6,802 | -23 | -0.3% | 3,589 |
| 2023/10/27 | 6,760 | 6,835 | 6,735 | 6,825 | +54 | +0.8% | 2,568 |
| 2023/10/26 | 6,776 | 6,853 | 6,746 | 6,771 | -181 | -2.6% | 2,424 |
| 2023/10/25 | 6,986 | 7,049 | 6,915 | 6,952 | +2 | ±0% | 3,925 |
| 2023/10/24 | 6,864 | 6,950 | 6,638 | 6,950 | +96 | +1.4% | 9,841 |
| 2023/10/23 | 7,050 | 7,050 | 6,810 | 6,854 | -211 | -3% | 5,326 |
| 2023/10/20 | 7,022 | 7,078 | 6,912 | 7,065 | -26 | -0.4% | 4,914 |
| 2023/10/19 | 7,085 | 7,143 | 7,051 | 7,091 | -99 | -1.4% | 1,220 |
| 2023/10/18 | 7,174 | 7,190 | 7,088 | 7,190 | +42 | +0.6% | 2,307 |
| 2023/10/17 | 7,213 | 7,245 | 7,131 | 7,148 | +63 | +0.9% | 3,195 |
| 2023/10/16 | 7,268 | 7,268 | 7,050 | 7,085 | -278 | -3.8% | 2,412 |
| 2023/10/13 | 7,449 | 7,449 | 7,334 | 7,363 | -182 | -2.4% | 1,329 |
| 2023/10/12 | 7,560 | 7,560 | 7,475 | 7,545 | +55 | +0.7% | 530 |
| 2023/10/11 | 7,555 | 7,588 | 7,490 | 7,490 | -84 | -1.1% | 205 |
| 2023/10/10 | 7,576 | 7,586 | 7,538 | 7,574 | +79 | +1.1% | 301 |
| 2023/10/06 | 7,433 | 7,495 | 7,405 | 7,495 | +53 | +0.7% | 648 |
| 2023/10/05 | 7,340 | 7,488 | 7,340 | 7,442 | +113 | +1.5% | 2,739 |
| 2023/10/04 | 7,381 | 7,427 | 7,305 | 7,329 | -196 | -2.6% | 3,032 |
| 2023/10/03 | 7,670 | 7,670 | 7,496 | 7,525 | -202 | -2.6% | 5,085 |
| 2023/10/02 | 7,909 | 7,909 | 7,714 | 7,727 | -86 | -1.1% | 492 |
| 2023/09/29 | 7,793 | 7,885 | 7,793 | 7,813 | +20 | +0.3% | 10,658 |
| 2023/09/28 | 7,800 | 7,869 | 7,788 | 7,793 | -7 | -0.1% | 3,782 |
| 2023/09/27 | 7,689 | 7,800 | 7,689 | 7,800 | +15 | +0.2% | 500 |
| 2023/09/26 | 7,871 | 7,871 | 7,759 | 7,785 | -88 | -1.1% | 1,387 |
| 2023/09/25 | 7,827 | 7,873 | 7,792 | 7,873 | +81 | +1% | 355 |
| 2023/09/22 | 7,587 | 7,820 | 7,547 | 7,792 | +146 | +1.9% | 3,019 |
| 2023/09/21 | 7,787 | 7,787 | 7,629 | 7,646 | -197 | -2.5% | 4,080 |
| 2023/09/20 | 7,889 | 7,938 | 7,823 | 7,843 | +29 | +0.4% | 2,192 |
| 2023/09/19 | 7,863 | 7,863 | 7,800 | 7,814 | -46 | -0.6% | 842 |
| 2023/09/15 | 7,910 | 7,915 | 7,860 | 7,860 | -28 | -0.4% | 444 |
| 2023/09/14 | 7,908 | 7,908 | 7,840 | 7,888 | +74 | +0.9% | 574 |
| 2023/09/13 | 7,823 | 7,925 | 7,813 | 7,814 | -91 | -1.2% | 4,194 |
351～
400
件表示中 / 1741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
