ＮｅｘＴｏｎｅ(7094)の株価時系列情報
ＮｅｘＴｏｎｅ(7094)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/19 | 1,651 | 1,651 | 1,651 | 1,651 | 93,600 |
| 2024/07/18 | 1,386 | 1,407 | 1,350 | 1,351 | 93,000 |
| 2024/07/17 | 1,341 | 1,382 | 1,330 | 1,382 | 122,000 |
| 2024/07/16 | 1,332 | 1,348 | 1,310 | 1,340 | 72,600 |
| 2024/07/12 | 1,266 | 1,328 | 1,266 | 1,328 | 152,100 |
| 2024/07/11 | 1,262 | 1,287 | 1,256 | 1,266 | 61,700 |
| 2024/07/10 | 1,283 | 1,285 | 1,248 | 1,268 | 81,500 |
| 2024/07/09 | 1,270 | 1,298 | 1,270 | 1,280 | 52,800 |
| 2024/07/08 | 1,282 | 1,282 | 1,253 | 1,261 | 51,100 |
| 2024/07/05 | 1,256 | 1,288 | 1,256 | 1,281 | 94,500 |
| 2024/07/04 | 1,286 | 1,292 | 1,251 | 1,252 | 96,400 |
| 2024/07/03 | 1,268 | 1,287 | 1,251 | 1,284 | 110,400 |
| 2024/07/02 | 1,267 | 1,279 | 1,252 | 1,264 | 103,800 |
| 2024/07/01 | 1,325 | 1,342 | 1,265 | 1,266 | 270,800 |
| 2024/06/28 | 1,380 | 1,380 | 1,351 | 1,353 | 101,400 |
| 2024/06/27 | 1,404 | 1,441 | 1,370 | 1,380 | 161,900 |
| 2024/06/26 | 1,440 | 1,440 | 1,401 | 1,404 | 59,400 |
| 2024/06/25 | 1,391 | 1,427 | 1,382 | 1,422 | 85,200 |
| 2024/06/24 | 1,377 | 1,400 | 1,370 | 1,392 | 82,900 |
| 2024/06/21 | 1,396 | 1,426 | 1,373 | 1,377 | 71,200 |
| 2024/06/20 | 1,395 | 1,405 | 1,360 | 1,392 | 125,100 |
| 2024/06/19 | 1,455 | 1,463 | 1,389 | 1,403 | 136,300 |
| 2024/06/18 | 1,464 | 1,516 | 1,462 | 1,465 | 147,100 |
| 2024/06/17 | 1,421 | 1,459 | 1,392 | 1,427 | 73,600 |
| 2024/06/14 | 1,370 | 1,448 | 1,356 | 1,448 | 107,800 |
| 2024/06/13 | 1,405 | 1,435 | 1,390 | 1,390 | 92,200 |
| 2024/06/12 | 1,440 | 1,470 | 1,407 | 1,414 | 125,800 |
| 2024/06/11 | 1,464 | 1,491 | 1,434 | 1,464 | 90,700 |
| 2024/06/10 | 1,446 | 1,485 | 1,430 | 1,474 | 66,800 |
| 2024/06/07 | 1,494 | 1,498 | 1,441 | 1,446 | 141,200 |
| 2024/06/06 | 1,526 | 1,549 | 1,485 | 1,494 | 114,700 |
| 2024/06/05 | 1,555 | 1,598 | 1,543 | 1,566 | 137,200 |
| 2024/06/04 | 1,472 | 1,582 | 1,468 | 1,542 | 165,800 |
| 2024/06/03 | 1,461 | 1,489 | 1,438 | 1,472 | 95,600 |
| 2024/05/31 | 1,488 | 1,520 | 1,411 | 1,456 | 266,500 |
| 2024/05/30 | 1,449 | 1,520 | 1,430 | 1,492 | 118,500 |
| 2024/05/29 | 1,524 | 1,525 | 1,455 | 1,465 | 179,800 |
| 2024/05/28 | 1,497 | 1,572 | 1,484 | 1,564 | 154,200 |
| 2024/05/27 | 1,495 | 1,513 | 1,465 | 1,480 | 176,400 |
| 2024/05/24 | 1,578 | 1,586 | 1,471 | 1,480 | 223,500 |
| 2024/05/23 | 1,606 | 1,624 | 1,568 | 1,611 | 150,800 |
| 2024/05/22 | 1,707 | 1,711 | 1,546 | 1,568 | 331,900 |
| 2024/05/21 | 1,755 | 1,764 | 1,700 | 1,723 | 289,400 |
| 2024/05/20 | 1,531 | 1,763 | 1,531 | 1,757 | 641,700 |
| 2024/05/17 | 1,524 | 1,540 | 1,490 | 1,512 | 122,700 |
| 2024/05/16 | 1,515 | 1,571 | 1,506 | 1,519 | 226,800 |
| 2024/05/15 | 1,400 | 1,610 | 1,346 | 1,500 | 688,200 |
| 2024/05/14 | 1,420 | 1,458 | 1,406 | 1,448 | 190,300 |
| 2024/05/13 | 1,379 | 1,412 | 1,338 | 1,409 | 164,900 |
| 2024/05/10 | 1,341 | 1,373 | 1,332 | 1,372 | 97,200 |
| 2024/05/09 | 1,333 | 1,363 | 1,298 | 1,352 | 164,000 |
| 2024/05/08 | 1,291 | 1,328 | 1,277 | 1,303 | 139,100 |
| 2024/05/07 | 1,213 | 1,281 | 1,197 | 1,276 | 100,400 |
| 2024/05/02 | 1,183 | 1,210 | 1,169 | 1,189 | 64,200 |
| 2024/05/01 | 1,172 | 1,191 | 1,151 | 1,176 | 77,900 |
| 2024/04/30 | 1,179 | 1,185 | 1,160 | 1,173 | 42,600 |
| 2024/04/26 | 1,188 | 1,188 | 1,160 | 1,179 | 70,800 |
| 2024/04/25 | 1,205 | 1,206 | 1,179 | 1,180 | 60,500 |
| 2024/04/24 | 1,215 | 1,228 | 1,197 | 1,202 | 43,100 |
| 2024/04/23 | 1,219 | 1,226 | 1,207 | 1,209 | 26,600 |
| 2024/04/22 | 1,218 | 1,224 | 1,191 | 1,199 | 79,900 |
| 2024/04/19 | 1,238 | 1,248 | 1,184 | 1,188 | 107,700 |
| 2024/04/18 | 1,212 | 1,248 | 1,212 | 1,244 | 66,300 |
| 2024/04/17 | 1,228 | 1,238 | 1,206 | 1,218 | 40,900 |
| 2024/04/16 | 1,214 | 1,237 | 1,204 | 1,225 | 73,500 |
| 2024/04/15 | 1,202 | 1,238 | 1,201 | 1,223 | 56,900 |
| 2024/04/12 | 1,205 | 1,252 | 1,202 | 1,232 | 139,200 |
| 2024/04/11 | 1,193 | 1,199 | 1,178 | 1,190 | 181,800 |
| 2024/04/10 | 1,233 | 1,233 | 1,194 | 1,217 | 218,400 |
| 2024/04/09 | 1,298 | 1,301 | 1,215 | 1,231 | 262,900 |
| 2024/04/08 | 1,273 | 1,324 | 1,267 | 1,321 | 140,200 |
| 2024/04/05 | 1,232 | 1,285 | 1,221 | 1,266 | 119,800 |
| 2024/04/04 | 1,269 | 1,288 | 1,240 | 1,248 | 164,600 |
| 2024/04/03 | 1,275 | 1,275 | 1,225 | 1,240 | 199,300 |
| 2024/04/02 | 1,345 | 1,345 | 1,291 | 1,296 | 97,600 |
| 2024/04/01 | 1,419 | 1,420 | 1,330 | 1,338 | 125,900 |
| 2024/03/29 | 1,338 | 1,429 | 1,336 | 1,420 | 230,600 |
| 2024/03/28 | 1,314 | 1,377 | 1,314 | 1,335 | 182,000 |
| 2024/03/27 | 1,297 | 1,329 | 1,275 | 1,275 | 149,500 |
| 2024/03/26 | 1,340 | 1,340 | 1,283 | 1,303 | 141,000 |
| 2024/03/25 | 1,367 | 1,428 | 1,343 | 1,347 | 117,200 |
| 2024/03/22 | 1,361 | 1,381 | 1,351 | 1,367 | 79,100 |
| 2024/03/21 | 1,416 | 1,430 | 1,362 | 1,365 | 125,700 |
| 2024/03/19 | 1,390 | 1,408 | 1,377 | 1,404 | 85,300 |
| 2024/03/18 | 1,333 | 1,396 | 1,325 | 1,392 | 102,000 |
| 2024/03/15 | 1,357 | 1,370 | 1,307 | 1,307 | 149,400 |
| 2024/03/14 | 1,404 | 1,413 | 1,355 | 1,364 | 103,200 |
| 2024/03/13 | 1,410 | 1,447 | 1,390 | 1,401 | 126,500 |
| 2024/03/12 | 1,401 | 1,443 | 1,373 | 1,437 | 119,700 |
| 2024/03/11 | 1,386 | 1,444 | 1,382 | 1,431 | 129,200 |
| 2024/03/08 | 1,331 | 1,424 | 1,331 | 1,399 | 249,400 |
| 2024/03/07 | 1,495 | 1,496 | 1,341 | 1,349 | 444,000 |
| 2024/03/06 | 1,435 | 1,494 | 1,423 | 1,475 | 102,600 |
| 2024/03/05 | 1,425 | 1,463 | 1,397 | 1,449 | 169,200 |
| 2024/03/04 | 1,520 | 1,520 | 1,440 | 1,451 | 345,600 |
| 2024/03/01 | 1,500 | 1,625 | 1,500 | 1,560 | 703,200 |
| 2024/02/29 | 1,402 | 1,420 | 1,369 | 1,407 | 128,900 |
| 2024/02/28 | 1,434 | 1,457 | 1,414 | 1,420 | 90,600 |
| 2024/02/27 | 1,391 | 1,448 | 1,386 | 1,432 | 153,000 |
| 2024/02/26 | 1,289 | 1,399 | 1,289 | 1,391 | 121,600 |
| 2024/02/22 | 1,349 | 1,349 | 1,290 | 1,304 | 86,900 |
| 2024/02/21 | 1,375 | 1,375 | 1,323 | 1,335 | 56,700 |
| 2024/02/20 | 1,349 | 1,369 | 1,322 | 1,366 | 77,300 |
| 2024/02/19 | 1,298 | 1,345 | 1,287 | 1,345 | 91,600 |
| 2024/02/16 | 1,304 | 1,338 | 1,264 | 1,286 | 169,300 |
| 2024/02/15 | 1,354 | 1,354 | 1,285 | 1,286 | 139,500 |
| 2024/02/14 | 1,236 | 1,350 | 1,236 | 1,341 | 195,100 |
| 2024/02/13 | 1,268 | 1,399 | 1,223 | 1,252 | 506,600 |
| 2024/02/09 | 1,322 | 1,343 | 1,253 | 1,282 | 321,100 |
| 2024/02/08 | 1,360 | 1,372 | 1,325 | 1,333 | 101,300 |
| 2024/02/07 | 1,375 | 1,375 | 1,335 | 1,360 | 109,400 |
| 2024/02/06 | 1,385 | 1,386 | 1,357 | 1,375 | 79,100 |
| 2024/02/05 | 1,370 | 1,397 | 1,346 | 1,389 | 107,600 |
| 2024/02/02 | 1,356 | 1,397 | 1,345 | 1,364 | 105,700 |
| 2024/02/01 | 1,357 | 1,373 | 1,327 | 1,356 | 117,100 |
| 2024/01/31 | 1,361 | 1,384 | 1,345 | 1,384 | 70,800 |
| 2024/01/30 | 1,437 | 1,444 | 1,361 | 1,379 | 173,200 |
| 2024/01/29 | 1,412 | 1,463 | 1,381 | 1,437 | 271,600 |
| 2024/01/26 | 1,362 | 1,414 | 1,347 | 1,392 | 131,400 |
| 2024/01/25 | 1,383 | 1,420 | 1,369 | 1,386 | 178,800 |
| 2024/01/24 | 1,330 | 1,415 | 1,327 | 1,382 | 409,000 |
| 2024/01/23 | 1,266 | 1,362 | 1,257 | 1,327 | 422,900 |
| 2024/01/22 | 1,204 | 1,260 | 1,191 | 1,257 | 131,100 |
| 2024/01/19 | 1,200 | 1,220 | 1,180 | 1,186 | 74,500 |
| 2024/01/18 | 1,200 | 1,221 | 1,179 | 1,186 | 112,700 |
| 2024/01/17 | 1,260 | 1,260 | 1,207 | 1,207 | 143,200 |
| 2024/01/16 | 1,269 | 1,315 | 1,246 | 1,284 | 188,800 |
| 2024/01/15 | 1,259 | 1,276 | 1,212 | 1,259 | 140,300 |
| 2024/01/12 | 1,228 | 1,259 | 1,225 | 1,254 | 137,000 |
| 2024/01/11 | 1,291 | 1,295 | 1,225 | 1,230 | 315,500 |
| 2024/01/10 | 1,321 | 1,327 | 1,287 | 1,288 | 183,900 |
| 2024/01/09 | 1,290 | 1,345 | 1,275 | 1,330 | 258,800 |
| 2024/01/05 | 1,265 | 1,286 | 1,236 | 1,285 | 200,200 |
| 2024/01/04 | 1,188 | 1,270 | 1,167 | 1,270 | 218,100 |
| 2023/12/29 | 1,236 | 1,276 | 1,173 | 1,213 | 411,900 |
| 2023/12/28 | 1,277 | 1,289 | 1,226 | 1,234 | 472,500 |
| 2023/12/27 | 1,220 | 1,263 | 1,180 | 1,261 | 416,500 |
| 2023/12/26 | 1,140 | 1,210 | 1,124 | 1,207 | 327,300 |
| 2023/12/25 | 1,150 | 1,165 | 1,085 | 1,130 | 592,300 |
| 2023/12/22 | 1,133 | 1,185 | 1,117 | 1,137 | 783,300 |
| 2023/12/21 | 1,110 | 1,197 | 1,109 | 1,143 | 846,500 |
| 2023/12/20 | 1,065 | 1,156 | 1,065 | 1,104 | 892,500 |
| 2023/12/19 | 1,025 | 1,031 | 999 | 1,019 | 130,800 |
| 2023/12/18 | 1,063 | 1,072 | 1,010 | 1,026 | 151,200 |
| 2023/12/15 | 1,053 | 1,078 | 1,033 | 1,066 | 151,000 |
| 2023/12/14 | 1,064 | 1,092 | 1,033 | 1,033 | 176,900 |
| 2023/12/13 | 1,050 | 1,068 | 1,039 | 1,045 | 126,200 |
| 2023/12/12 | 1,070 | 1,082 | 1,027 | 1,037 | 141,600 |
| 2023/12/11 | 1,042 | 1,078 | 1,040 | 1,061 | 123,400 |
| 2023/12/08 | 1,037 | 1,058 | 1,019 | 1,041 | 242,700 |
| 2023/12/07 | 1,050 | 1,062 | 1,030 | 1,042 | 158,600 |
| 2023/12/06 | 1,042 | 1,055 | 1,027 | 1,038 | 92,000 |
| 2023/12/05 | 1,073 | 1,073 | 1,032 | 1,035 | 191,600 |
| 2023/12/04 | 1,035 | 1,089 | 1,009 | 1,072 | 356,500 |
| 2023/12/01 | 1,061 | 1,065 | 1,014 | 1,018 | 270,200 |
| 2023/11/30 | 1,007 | 1,037 | 1,007 | 1,031 | 191,500 |
| 2023/11/29 | 1,009 | 1,013 | 980 | 995 | 265,700 |
| 2023/11/28 | 1,050 | 1,053 | 996 | 1,014 | 345,600 |
| 2023/11/27 | 1,042 | 1,091 | 1,042 | 1,064 | 180,600 |
| 2023/11/24 | 1,059 | 1,062 | 1,030 | 1,034 | 147,800 |
| 2023/11/22 | 1,045 | 1,051 | 1,025 | 1,041 | 142,300 |
| 2023/11/21 | 1,098 | 1,110 | 1,040 | 1,062 | 163,700 |
| 2023/11/20 | 1,028 | 1,089 | 1,028 | 1,068 | 275,800 |
| 2023/11/17 | 1,059 | 1,068 | 1,009 | 1,028 | 553,800 |
| 2023/11/16 | 1,185 | 1,186 | 1,072 | 1,088 | 399,400 |
| 2023/11/15 | 1,151 | 1,204 | 1,136 | 1,185 | 369,300 |
| 2023/11/14 | 1,125 | 1,165 | 1,091 | 1,132 | 487,100 |
| 2023/11/13 | 1,166 | 1,172 | 1,136 | 1,136 | 783,400 |
| 2023/11/10 | 1,448 | 1,452 | 1,425 | 1,436 | 119,400 |
| 2023/11/09 | 1,472 | 1,497 | 1,458 | 1,478 | 111,900 |
| 2023/11/08 | 1,506 | 1,527 | 1,471 | 1,481 | 189,000 |
| 2023/11/07 | 1,480 | 1,511 | 1,460 | 1,480 | 155,500 |
| 2023/11/06 | 1,482 | 1,519 | 1,453 | 1,505 | 263,100 |
| 2023/11/02 | 1,380 | 1,461 | 1,377 | 1,428 | 163,300 |
| 2023/11/01 | 1,386 | 1,395 | 1,324 | 1,347 | 95,500 |
| 2023/10/31 | 1,298 | 1,400 | 1,274 | 1,356 | 131,000 |
| 2023/10/30 | 1,323 | 1,333 | 1,292 | 1,307 | 69,900 |
| 2023/10/27 | 1,306 | 1,332 | 1,289 | 1,324 | 86,800 |
| 2023/10/26 | 1,334 | 1,334 | 1,287 | 1,306 | 145,600 |
| 2023/10/25 | 1,409 | 1,428 | 1,357 | 1,368 | 121,300 |
| 2023/10/24 | 1,333 | 1,395 | 1,306 | 1,390 | 139,600 |
| 2023/10/23 | 1,398 | 1,407 | 1,328 | 1,345 | 146,500 |
| 2023/10/20 | 1,406 | 1,409 | 1,346 | 1,387 | 121,500 |
| 2023/10/19 | 1,388 | 1,420 | 1,371 | 1,380 | 127,400 |
| 2023/10/18 | 1,351 | 1,424 | 1,351 | 1,411 | 193,300 |
| 2023/10/17 | 1,321 | 1,377 | 1,321 | 1,336 | 136,300 |
| 2023/10/16 | 1,308 | 1,319 | 1,281 | 1,295 | 174,100 |
| 2023/10/13 | 1,400 | 1,413 | 1,316 | 1,328 | 329,800 |
| 2023/10/12 | 1,446 | 1,446 | 1,410 | 1,417 | 127,900 |
| 2023/10/11 | 1,486 | 1,495 | 1,414 | 1,421 | 109,900 |
| 2023/10/10 | 1,481 | 1,550 | 1,481 | 1,485 | 197,700 |
| 2023/10/06 | 1,430 | 1,483 | 1,395 | 1,460 | 136,200 |
| 2023/10/05 | 1,431 | 1,467 | 1,398 | 1,443 | 267,200 |
| 2023/10/04 | 1,462 | 1,487 | 1,413 | 1,422 | 323,600 |
| 2023/10/03 | 1,572 | 1,577 | 1,488 | 1,492 | 314,400 |
| 2023/10/02 | 1,678 | 1,678 | 1,568 | 1,590 | 502,400 |
| 2023/09/29 | 1,820 | 1,825 | 1,702 | 1,730 | 294,100 |
| 2023/09/28 | 1,828 | 1,864 | 1,814 | 1,833 | 63,100 |
| 2023/09/27 | 1,792 | 1,855 | 1,760 | 1,828 | 76,600 |
| 2023/09/26 | 1,854 | 1,869 | 1,800 | 1,814 | 87,700 |