日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/06 1,419 1,457 1,403 1,449 126,900
2026/07/03 1,377 1,425 1,367 1,409 89,500
2026/07/02 1,319 1,419 1,314 1,392 126,900
2026/07/01 1,322 1,325 1,309 1,319 30,600
2026/06/30 1,305 1,324 1,298 1,321 29,200
2026/06/29 1,270 1,304 1,269 1,303 76,100
2026/06/26 1,270 1,276 1,258 1,261 27,400
2026/06/25 1,251 1,279 1,244 1,267 46,700
2026/06/24 1,273 1,287 1,252 1,252 43,700
2026/06/23 1,286 1,286 1,272 1,272 27,100
2026/06/22 1,274 1,307 1,273 1,304 32,800
2026/06/19 1,302 1,302 1,274 1,283 47,100
2026/06/18 1,327 1,343 1,302 1,302 58,700
2026/06/17 1,305 1,335 1,291 1,326 48,200
2026/06/16 1,272 1,301 1,265 1,283 166,300
2026/06/15 1,279 1,283 1,263 1,272 46,300
2026/06/12 1,256 1,277 1,246 1,271 44,100
2026/06/11 1,264 1,264 1,244 1,250 69,500
2026/06/10 1,296 1,296 1,260 1,276 43,800
2026/06/09 1,280 1,289 1,272 1,280 111,100
2026/06/08 1,285 1,299 1,259 1,268 131,400
2026/06/05 1,287 1,324 1,287 1,312 78,400
2026/06/04 1,296 1,296 1,263 1,271 96,400
2026/06/03 1,302 1,317 1,281 1,304 66,600
2026/06/02 1,320 1,324 1,291 1,310 70,600
2026/06/01 1,356 1,356 1,306 1,313 92,500
2026/05/29 1,353 1,374 1,343 1,346 56,400
2026/05/28 1,355 1,358 1,332 1,353 75,000
2026/05/27 1,386 1,386 1,348 1,355 81,200
2026/05/26 1,406 1,413 1,385 1,408 93,900
2026/05/25 1,369 1,384 1,340 1,377 102,600
2026/05/22 1,359 1,378 1,353 1,376 62,700
2026/05/21 1,377 1,381 1,351 1,364 47,300
2026/05/20 1,410 1,417 1,351 1,369 84,800
2026/05/19 1,406 1,422 1,387 1,403 65,200
2026/05/18 1,410 1,430 1,377 1,406 99,100
2026/05/15 1,380 1,404 1,365 1,395 103,500
2026/05/14 1,380 1,401 1,361 1,379 130,200
2026/05/13 1,414 1,433 1,385 1,386 113,100
2026/05/12 1,523 1,540 1,396 1,421 295,100
2026/05/11 1,535 1,563 1,531 1,563 86,000
2026/05/08 1,479 1,548 1,479 1,527 171,000
2026/05/07 1,490 1,490 1,439 1,470 105,800
2026/05/01 1,462 1,510 1,462 1,498 109,000
2026/04/30 1,497 1,497 1,455 1,467 110,100
2026/04/28 1,437 1,504 1,437 1,497 336,200
2026/04/27 1,480 1,506 1,470 1,497 71,900
2026/04/24 1,501 1,509 1,466 1,468 87,400
2026/04/23 1,525 1,527 1,495 1,500 89,300
2026/04/22 1,532 1,543 1,513 1,528 68,300
2026/04/21 1,530 1,542 1,512 1,537 81,700
2026/04/20 1,554 1,558 1,523 1,535 59,100
2026/04/17 1,543 1,551 1,525 1,538 39,700
2026/04/16 1,567 1,580 1,520 1,527 85,500
2026/04/15 1,549 1,564 1,535 1,550 51,700
2026/04/14 1,547 1,550 1,524 1,530 52,800
2026/04/13 1,520 1,521 1,502 1,520 65,200
2026/04/10 1,554 1,556 1,520 1,531 63,400
2026/04/09 1,571 1,576 1,520 1,548 97,500
2026/04/08 1,560 1,599 1,560 1,591 116,700
2026/04/07 1,559 1,570 1,535 1,542 51,700
2026/04/06 1,542 1,550 1,531 1,549 33,200
2026/04/03 1,551 1,570 1,524 1,531 68,500
2026/03/27 1,544 1,576 1,542 1,570 83,400
2026/03/26 1,570 1,577 1,517 1,521 75,900
2026/03/25 1,569 1,588 1,567 1,570 66,500
2026/03/24 1,562 1,563 1,525 1,542 82,800
2026/03/23 1,551 1,566 1,510 1,513 144,800
2026/03/19 1,615 1,637 1,574 1,574 79,700
2026/03/18 1,596 1,636 1,596 1,628 58,200
2026/03/17 1,622 1,632 1,587 1,587 68,600
2026/03/16 1,610 1,624 1,597 1,615 40,100
2026/03/13 1,591 1,625 1,591 1,610 61,200
2026/03/12 1,635 1,651 1,619 1,630 88,100
2026/03/11 1,640 1,660 1,627 1,634 57,000
2026/03/10 1,638 1,650 1,618 1,639 86,600
2026/03/09 1,624 1,632 1,578 1,618 151,600
2026/03/06 1,643 1,675 1,643 1,664 91,000
2026/03/05 1,600 1,650 1,600 1,632 115,800
2026/03/04 1,566 1,615 1,546 1,564 173,600
2026/03/03 1,682 1,682 1,577 1,577 277,800
2026/03/02 1,680 1,700 1,664 1,695 122,900
2026/02/27 1,711 1,746 1,694 1,720 112,200
2026/02/26 1,700 1,737 1,693 1,719 112,600
2026/02/25 1,730 1,756 1,660 1,660 165,400
2026/02/24 1,738 1,765 1,712 1,717 103,100
2026/02/20 1,736 1,744 1,704 1,731 143,200
2026/02/19 1,726 1,760 1,697 1,749 86,900
2026/02/18 1,750 1,750 1,682 1,726 95,500
2026/02/17 1,705 1,758 1,701 1,720 113,800
2026/02/16 1,677 1,767 1,674 1,705 251,700
2026/02/13 1,645 1,695 1,638 1,653 169,900
2026/02/12 1,670 1,788 1,611 1,650 516,100
2026/02/10 1,654 1,714 1,650 1,710 138,400
2026/02/09 1,668 1,668 1,640 1,654 83,200
2026/02/06 1,680 1,680 1,619 1,647 135,100
2026/02/05 1,631 1,702 1,631 1,692 132,400
2026/02/04 1,653 1,657 1,630 1,633 128,700
2026/02/03 1,670 1,680 1,644 1,668 114,100
2026/02/02 1,682 1,704 1,655 1,662 56,000
2026/01/30 1,668 1,699 1,657 1,691 58,500
2026/01/29 1,682 1,682 1,654 1,667 73,400
2026/01/28 1,717 1,723 1,681 1,682 106,300
2026/01/27 1,725 1,750 1,717 1,731 63,300
2026/01/26 1,771 1,789 1,734 1,734 99,700
2026/01/23 1,781 1,800 1,770 1,775 64,600
2026/01/22 1,781 1,783 1,760 1,765 57,900
2026/01/21 1,786 1,794 1,755 1,770 88,900
2026/01/20 1,851 1,853 1,809 1,810 102,000
2026/01/19 1,792 1,849 1,783 1,845 121,200
2026/01/16 1,805 1,814 1,768 1,792 110,600
2026/01/15 1,755 1,812 1,755 1,812 142,500
2026/01/14 1,739 1,787 1,730 1,755 119,600
2026/01/13 1,777 1,782 1,720 1,754 168,200
2026/01/09 1,798 1,800 1,730 1,745 305,500
2026/01/08 1,651 1,665 1,639 1,655 103,100
2026/01/07 1,639 1,660 1,616 1,660 95,800
2026/01/06 1,623 1,656 1,622 1,639 129,200
2026/01/05 1,655 1,664 1,618 1,625 163,800
2025/12/30 1,684 1,688 1,652 1,654 135,300
2025/12/29 1,696 1,698 1,648 1,654 142,300
2025/12/26 1,697 1,708 1,636 1,692 583,900
2025/12/25 1,720 1,775 1,719 1,762 158,200
2025/12/24 1,730 1,730 1,702 1,713 98,700
2025/12/23 1,690 1,725 1,680 1,725 162,700
2025/12/22 1,691 1,739 1,688 1,730 225,500
2025/12/19 1,626 1,680 1,626 1,673 133,000
2025/12/18 1,605 1,632 1,605 1,624 79,700
2025/12/17 1,615 1,630 1,604 1,629 100,400
2025/12/16 1,618 1,620 1,590 1,603 119,000
2025/12/15 1,565 1,633 1,564 1,622 137,100
2025/12/12 1,570 1,585 1,564 1,577 94,300
2025/12/11 1,557 1,575 1,545 1,570 178,600
2025/12/10 1,578 1,586 1,555 1,561 133,000
2025/12/09 1,594 1,596 1,565 1,578 156,400
2025/12/08 1,580 1,599 1,575 1,599 85,800
2025/12/05 1,601 1,615 1,575 1,575 115,100
2025/12/04 1,580 1,629 1,580 1,610 163,700
2025/12/03 1,580 1,603 1,570 1,570 177,700
2025/12/02 1,646 1,653 1,581 1,591 233,000
2025/12/01 1,702 1,703 1,642 1,644 168,400
2025/11/28 1,670 1,718 1,670 1,702 115,200
2025/11/27 1,635 1,670 1,623 1,660 143,900
2025/11/26 1,633 1,651 1,624 1,648 139,600
2025/11/25 1,652 1,655 1,601 1,616 229,900
2025/11/21 1,637 1,684 1,630 1,644 243,600
2025/11/20 1,700 1,720 1,634 1,652 235,700
2025/11/19 1,670 1,729 1,657 1,710 177,100
2025/11/18 1,662 1,699 1,632 1,650 341,000
2025/11/17 1,692 1,706 1,619 1,666 725,300
2025/11/14 1,703 1,750 1,693 1,720 303,000
2025/11/13 1,797 1,797 1,723 1,733 499,600
2025/11/12 1,836 1,837 1,762 1,808 814,700
2025/11/11 2,238 2,243 1,803 1,836 1,633,400
2025/11/10 2,154 2,220 2,152 2,195 118,600
2025/11/07 2,149 2,179 2,113 2,149 81,800
2025/11/06 2,169 2,185 2,138 2,155 63,700
2025/11/05 2,167 2,170 2,087 2,169 121,000
2025/11/04 2,201 2,215 2,161 2,183 92,500
2025/10/31 2,200 2,250 2,179 2,200 105,500
2025/10/30 2,130 2,195 2,130 2,176 104,000
2025/10/29 2,263 2,264 2,120 2,137 177,800
2025/10/28 2,255 2,280 2,201 2,266 134,600
2025/10/27 2,210 2,287 2,206 2,261 305,200
2025/10/24 2,129 2,129 2,047 2,067 77,700
2025/10/23 2,158 2,158 2,105 2,105 72,500
2025/10/22 2,129 2,170 2,102 2,165 62,900
2025/10/21 2,160 2,175 2,118 2,127 117,900
2025/10/20 2,069 2,153 2,050 2,150 165,700
2025/10/17 2,023 2,044 1,989 2,030 113,700
2025/10/16 2,076 2,089 2,024 2,034 133,100
2025/10/15 1,991 2,061 1,986 2,059 118,300
2025/10/14 2,043 2,074 1,968 1,983 273,300
2025/10/10 2,174 2,178 2,077 2,093 135,800
2025/10/09 2,074 2,194 2,069 2,174 417,900
2025/10/08 2,099 2,135 2,068 2,124 111,200
2025/10/07 2,100 2,150 2,077 2,094 148,100
2025/10/06 2,119 2,148 1,991 2,062 281,000
2025/10/03 2,077 2,149 2,063 2,096 157,500
2025/10/02 2,033 2,098 2,021 2,050 156,200
2025/10/01 2,178 2,204 2,043 2,057 442,500
2025/09/30 2,274 2,290 2,206 2,222 131,500
2025/09/29 2,341 2,350 2,235 2,274 169,300
2025/09/26 2,311 2,388 2,286 2,328 184,900
2025/09/25 2,224 2,365 2,214 2,335 261,800
2025/09/24 2,249 2,318 2,199 2,260 260,400
2025/09/22 2,120 2,253 2,105 2,249 415,000
2025/09/19 2,053 2,124 2,035 2,099 309,200
2025/09/18 1,970 2,043 1,962 2,018 182,200
2025/09/17 1,960 1,969 1,931 1,953 70,200
2025/09/16 1,924 1,970 1,916 1,957 108,000
2025/09/12 1,934 1,939 1,896 1,922 79,600
2025/09/11 1,983 1,983 1,906 1,909 113,300
2025/09/10 1,969 1,974 1,925 1,955 132,400
2025/09/09 1,916 1,973 1,905 1,958 266,200
2025/09/08 1,897 1,914 1,874 1,891 75,900
2025/09/05 1,842 1,891 1,828 1,879 92,400
2025/09/04 1,830 1,853 1,823 1,848 67,400
2025/09/03 1,872 1,878 1,840 1,846 110,300
2025/09/02 1,911 1,927 1,860 1,864 174,000

このページの先頭へ