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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,969 | 1,994 | 1,941 | 1,957 | 130,800 |
| 2025/08/14 | 1,916 | 1,970 | 1,904 | 1,955 | 133,500 |
| 2025/08/13 | 1,964 | 1,970 | 1,888 | 1,929 | 258,700 |
| 2025/08/12 | 1,979 | 2,003 | 1,942 | 1,995 | 276,500 |
| 2025/08/08 | 1,950 | 2,011 | 1,935 | 1,939 | 520,800 |
| 2025/08/07 | 1,901 | 1,945 | 1,775 | 1,846 | 877,900 |
| 2025/08/06 | 1,937 | 1,942 | 1,896 | 1,907 | 181,800 |
| 2025/08/05 | 1,902 | 1,934 | 1,888 | 1,902 | 255,800 |
| 2025/08/04 | 1,810 | 1,876 | 1,804 | 1,864 | 128,400 |
| 2025/08/01 | 1,845 | 1,861 | 1,821 | 1,845 | 108,300 |
| 2025/07/31 | 1,848 | 1,864 | 1,839 | 1,852 | 61,900 |
| 2025/07/30 | 1,850 | 1,851 | 1,800 | 1,849 | 105,300 |
| 2025/07/29 | 1,837 | 1,875 | 1,821 | 1,854 | 83,400 |
| 2025/07/28 | 1,881 | 1,886 | 1,839 | 1,850 | 88,800 |
| 2025/07/25 | 1,912 | 1,925 | 1,836 | 1,845 | 220,500 |
| 2025/07/24 | 1,844 | 1,904 | 1,819 | 1,904 | 224,500 |
| 2025/07/23 | 1,776 | 1,845 | 1,776 | 1,839 | 123,900 |
| 2025/07/22 | 1,845 | 1,864 | 1,769 | 1,775 | 273,300 |
| 2025/07/18 | 1,849 | 1,871 | 1,791 | 1,805 | 113,600 |
| 2025/07/17 | 1,781 | 1,837 | 1,780 | 1,810 | 205,900 |
| 2025/07/16 | 1,798 | 1,831 | 1,786 | 1,786 | 118,700 |
| 2025/07/15 | 1,873 | 1,873 | 1,814 | 1,814 | 153,600 |
| 2025/07/14 | 1,899 | 1,922 | 1,868 | 1,868 | 113,800 |
| 2025/07/11 | 1,980 | 2,000 | 1,913 | 1,922 | 128,800 |
| 2025/07/10 | 1,990 | 2,018 | 1,953 | 1,965 | 104,300 |
| 2025/07/09 | 1,948 | 1,988 | 1,935 | 1,979 | 99,400 |
| 2025/07/08 | 1,962 | 1,967 | 1,933 | 1,945 | 67,800 |
| 2025/07/07 | 1,961 | 1,999 | 1,939 | 1,963 | 70,400 |
| 2025/07/04 | 1,999 | 2,000 | 1,965 | 1,965 | 92,800 |
| 2025/07/03 | 2,000 | 2,013 | 1,925 | 1,959 | 194,500 |
| 2025/07/02 | 2,041 | 2,061 | 1,989 | 1,991 | 197,700 |
| 2025/07/01 | 2,120 | 2,130 | 2,040 | 2,060 | 171,500 |
| 2025/06/30 | 2,155 | 2,167 | 2,122 | 2,141 | 87,500 |
| 2025/06/27 | 2,201 | 2,210 | 2,115 | 2,127 | 177,500 |
| 2025/06/26 | 2,256 | 2,258 | 2,184 | 2,198 | 136,900 |
| 2025/06/25 | 2,263 | 2,294 | 2,227 | 2,272 | 114,700 |
| 2025/06/24 | 2,211 | 2,246 | 2,207 | 2,232 | 66,100 |
| 2025/06/23 | 2,160 | 2,218 | 2,121 | 2,199 | 105,400 |
| 2025/06/20 | 2,214 | 2,230 | 2,160 | 2,169 | 74,800 |
| 2025/06/19 | 2,250 | 2,281 | 2,203 | 2,221 | 98,300 |
| 2025/06/18 | 2,290 | 2,335 | 2,257 | 2,259 | 201,100 |
| 2025/06/17 | 2,365 | 2,423 | 2,239 | 2,258 | 445,400 |
| 2025/06/16 | 2,200 | 2,225 | 2,125 | 2,215 | 182,800 |
| 2025/06/13 | 2,249 | 2,250 | 2,154 | 2,202 | 117,400 |
| 2025/06/12 | 2,105 | 2,233 | 2,102 | 2,233 | 191,300 |
| 2025/06/11 | 2,085 | 2,098 | 2,060 | 2,098 | 98,900 |
| 2025/06/10 | 2,154 | 2,154 | 2,061 | 2,075 | 235,800 |
| 2025/06/09 | 2,158 | 2,193 | 2,116 | 2,156 | 162,900 |
| 2025/06/06 | 2,124 | 2,202 | 2,120 | 2,158 | 184,400 |
| 2025/06/05 | 2,151 | 2,192 | 2,148 | 2,154 | 128,100 |
| 2025/06/04 | 2,207 | 2,244 | 2,133 | 2,153 | 223,100 |
| 2025/06/03 | 2,185 | 2,224 | 2,170 | 2,216 | 147,700 |
| 2025/06/02 | 2,190 | 2,224 | 2,166 | 2,196 | 208,300 |
| 2025/05/30 | 2,110 | 2,208 | 2,104 | 2,175 | 233,800 |
| 2025/05/29 | 2,080 | 2,190 | 2,075 | 2,120 | 337,200 |
| 2025/05/28 | 2,042 | 2,115 | 2,018 | 2,064 | 189,200 |
| 2025/05/27 | 1,984 | 2,050 | 1,968 | 2,045 | 209,500 |
| 2025/05/26 | 2,061 | 2,080 | 1,983 | 1,983 | 213,700 |
| 2025/05/23 | 2,055 | 2,071 | 1,997 | 2,062 | 221,700 |
| 2025/05/22 | 2,035 | 2,092 | 2,015 | 2,037 | 276,500 |
| 2025/05/21 | 2,070 | 2,086 | 2,026 | 2,044 | 253,200 |
| 2025/05/20 | 1,974 | 2,100 | 1,965 | 2,071 | 396,300 |
| 2025/05/19 | 2,062 | 2,089 | 1,956 | 1,992 | 759,100 |
| 2025/05/16 | 1,915 | 2,092 | 1,881 | 2,092 | 773,100 |
| 2025/05/15 | 1,862 | 2,015 | 1,845 | 1,955 | 1,360,400 |
| 2025/05/14 | 1,731 | 1,942 | 1,663 | 1,942 | 2,608,700 |
| 2025/05/13 | 1,265 | 1,542 | 1,249 | 1,542 | 215,400 |
| 2025/05/12 | 1,277 | 1,282 | 1,238 | 1,242 | 133,800 |
| 2025/05/09 | 1,256 | 1,276 | 1,254 | 1,266 | 31,700 |
| 2025/05/08 | 1,267 | 1,268 | 1,249 | 1,255 | 40,700 |
| 2025/05/07 | 1,250 | 1,266 | 1,243 | 1,260 | 86,700 |
| 2025/05/02 | 1,246 | 1,253 | 1,212 | 1,237 | 69,600 |
| 2025/05/01 | 1,267 | 1,267 | 1,244 | 1,246 | 49,400 |
| 2025/04/30 | 1,250 | 1,277 | 1,231 | 1,267 | 77,500 |
| 2025/04/28 | 1,242 | 1,261 | 1,242 | 1,255 | 33,200 |
| 2025/04/25 | 1,235 | 1,251 | 1,230 | 1,238 | 48,400 |
| 2025/04/24 | 1,236 | 1,238 | 1,207 | 1,211 | 64,500 |
| 2025/04/23 | 1,244 | 1,250 | 1,213 | 1,226 | 62,100 |
| 2025/04/22 | 1,207 | 1,228 | 1,187 | 1,219 | 65,300 |
| 2025/04/21 | 1,194 | 1,214 | 1,190 | 1,203 | 50,900 |
| 2025/04/18 | 1,140 | 1,202 | 1,139 | 1,200 | 78,300 |
| 2025/04/17 | 1,162 | 1,168 | 1,132 | 1,142 | 94,300 |
| 2025/04/16 | 1,159 | 1,173 | 1,150 | 1,162 | 44,800 |
| 2025/04/15 | 1,167 | 1,172 | 1,157 | 1,160 | 31,200 |
| 2025/04/14 | 1,189 | 1,199 | 1,164 | 1,167 | 64,000 |
| 2025/04/11 | 1,105 | 1,192 | 1,099 | 1,192 | 78,500 |
| 2025/04/10 | 1,140 | 1,153 | 1,105 | 1,147 | 82,500 |
| 2025/04/09 | 1,089 | 1,096 | 1,042 | 1,065 | 94,400 |
| 2025/04/08 | 1,070 | 1,124 | 1,058 | 1,119 | 90,400 |
| 2025/04/07 | 1,030 | 1,064 | 1,000 | 1,020 | 236,400 |
| 2025/04/04 | 1,143 | 1,160 | 1,080 | 1,117 | 159,500 |
| 2025/04/03 | 1,141 | 1,185 | 1,130 | 1,173 | 91,000 |
| 2025/04/02 | 1,209 | 1,212 | 1,182 | 1,187 | 47,900 |
| 2025/04/01 | 1,222 | 1,227 | 1,204 | 1,209 | 55,200 |
| 2025/03/31 | 1,240 | 1,240 | 1,212 | 1,212 | 92,300 |
| 2025/03/28 | 1,246 | 1,263 | 1,246 | 1,248 | 38,700 |
| 2025/03/27 | 1,237 | 1,260 | 1,235 | 1,260 | 40,700 |
| 2025/03/26 | 1,240 | 1,254 | 1,235 | 1,253 | 31,700 |
| 2025/03/25 | 1,255 | 1,255 | 1,234 | 1,246 | 49,300 |
| 2025/03/24 | 1,240 | 1,267 | 1,233 | 1,251 | 82,600 |
| 2025/03/21 | 1,224 | 1,238 | 1,221 | 1,237 | 61,300 |
| 2025/03/19 | 1,215 | 1,244 | 1,211 | 1,217 | 88,000 |
| 2025/03/18 | 1,200 | 1,216 | 1,185 | 1,185 | 76,900 |
| 2025/03/17 | 1,203 | 1,220 | 1,184 | 1,195 | 66,300 |
| 2025/03/14 | 1,185 | 1,200 | 1,169 | 1,200 | 94,000 |
| 2025/03/13 | 1,218 | 1,224 | 1,192 | 1,196 | 118,500 |
| 2025/03/12 | 1,164 | 1,215 | 1,156 | 1,200 | 189,500 |
| 2025/03/11 | 1,128 | 1,180 | 1,125 | 1,172 | 173,700 |
| 2025/03/10 | 1,104 | 1,145 | 1,097 | 1,143 | 102,900 |
| 2025/03/07 | 1,109 | 1,113 | 1,095 | 1,101 | 127,200 |
| 2025/03/06 | 1,129 | 1,131 | 1,103 | 1,122 | 117,800 |
| 2025/03/05 | 1,119 | 1,146 | 1,104 | 1,138 | 78,900 |
| 2025/03/04 | 1,121 | 1,126 | 1,100 | 1,117 | 166,100 |
| 2025/03/03 | 1,170 | 1,180 | 1,131 | 1,131 | 197,300 |
| 2025/02/28 | 1,151 | 1,170 | 1,127 | 1,141 | 83,700 |
| 2025/02/27 | 1,155 | 1,170 | 1,140 | 1,155 | 62,500 |
| 2025/02/26 | 1,140 | 1,172 | 1,139 | 1,156 | 60,000 |
| 2025/02/25 | 1,128 | 1,170 | 1,128 | 1,150 | 84,600 |
| 2025/02/21 | 1,160 | 1,173 | 1,134 | 1,139 | 109,600 |
| 2025/02/20 | 1,158 | 1,183 | 1,154 | 1,170 | 69,000 |
| 2025/02/19 | 1,168 | 1,188 | 1,156 | 1,164 | 95,700 |
| 2025/02/18 | 1,171 | 1,187 | 1,165 | 1,185 | 76,800 |
| 2025/02/17 | 1,200 | 1,201 | 1,168 | 1,170 | 194,100 |
| 2025/02/14 | 1,250 | 1,250 | 1,205 | 1,211 | 120,500 |
| 2025/02/13 | 1,257 | 1,259 | 1,232 | 1,251 | 69,800 |
| 2025/02/12 | 1,270 | 1,283 | 1,241 | 1,243 | 141,200 |
| 2025/02/10 | 1,253 | 1,273 | 1,221 | 1,261 | 176,800 |
| 2025/02/07 | 1,409 | 1,436 | 1,236 | 1,257 | 440,100 |
| 2025/02/06 | 1,390 | 1,423 | 1,390 | 1,422 | 63,200 |
| 2025/02/05 | 1,390 | 1,414 | 1,379 | 1,409 | 77,100 |
| 2025/02/04 | 1,368 | 1,399 | 1,349 | 1,390 | 82,700 |
| 2025/02/03 | 1,372 | 1,372 | 1,328 | 1,339 | 172,100 |
| 2025/01/31 | 1,417 | 1,420 | 1,371 | 1,400 | 124,900 |
| 2025/01/30 | 1,450 | 1,452 | 1,431 | 1,447 | 96,000 |
| 2025/01/29 | 1,441 | 1,479 | 1,440 | 1,445 | 139,600 |
| 2025/01/28 | 1,365 | 1,452 | 1,357 | 1,447 | 174,700 |
| 2025/01/27 | 1,355 | 1,395 | 1,338 | 1,372 | 209,000 |
| 2025/01/24 | 1,270 | 1,354 | 1,270 | 1,345 | 186,100 |
| 2025/01/23 | 1,305 | 1,307 | 1,251 | 1,266 | 106,700 |
| 2025/01/22 | 1,260 | 1,304 | 1,260 | 1,304 | 95,400 |
| 2025/01/21 | 1,265 | 1,267 | 1,246 | 1,258 | 58,300 |
| 2025/01/20 | 1,250 | 1,270 | 1,243 | 1,258 | 32,700 |
| 2025/01/17 | 1,235 | 1,252 | 1,229 | 1,252 | 51,100 |
| 2025/01/16 | 1,288 | 1,288 | 1,230 | 1,243 | 96,600 |
| 2025/01/15 | 1,247 | 1,292 | 1,247 | 1,267 | 100,800 |
| 2025/01/14 | 1,237 | 1,260 | 1,228 | 1,238 | 58,300 |
| 2025/01/10 | 1,241 | 1,258 | 1,234 | 1,237 | 53,000 |
| 2025/01/09 | 1,272 | 1,276 | 1,232 | 1,244 | 132,100 |
| 2025/01/08 | 1,302 | 1,312 | 1,279 | 1,291 | 99,900 |
| 2025/01/07 | 1,299 | 1,319 | 1,290 | 1,310 | 89,400 |
| 2025/01/06 | 1,301 | 1,313 | 1,282 | 1,282 | 86,200 |
| 2024/12/30 | 1,293 | 1,313 | 1,293 | 1,294 | 53,100 |
| 2024/12/27 | 1,298 | 1,321 | 1,292 | 1,306 | 68,700 |
| 2024/12/26 | 1,279 | 1,309 | 1,279 | 1,288 | 88,600 |
| 2024/12/25 | 1,261 | 1,286 | 1,261 | 1,277 | 81,100 |
| 2024/12/24 | 1,250 | 1,265 | 1,233 | 1,251 | 112,600 |
| 2024/12/23 | 1,284 | 1,284 | 1,239 | 1,245 | 121,100 |
| 2024/12/20 | 1,250 | 1,287 | 1,250 | 1,268 | 63,800 |
| 2024/12/19 | 1,253 | 1,264 | 1,249 | 1,250 | 94,200 |
| 2024/12/18 | 1,275 | 1,299 | 1,260 | 1,276 | 73,200 |
| 2024/12/17 | 1,270 | 1,289 | 1,261 | 1,275 | 58,400 |
| 2024/12/16 | 1,295 | 1,295 | 1,263 | 1,275 | 106,600 |
| 2024/12/13 | 1,320 | 1,327 | 1,293 | 1,306 | 61,500 |
| 2024/12/12 | 1,300 | 1,332 | 1,300 | 1,322 | 96,800 |
| 2024/12/11 | 1,317 | 1,317 | 1,282 | 1,294 | 75,800 |
| 2024/12/10 | 1,326 | 1,344 | 1,316 | 1,316 | 49,600 |
| 2024/12/09 | 1,290 | 1,339 | 1,290 | 1,339 | 94,500 |
| 2024/12/06 | 1,322 | 1,332 | 1,285 | 1,286 | 131,300 |
| 2024/12/05 | 1,341 | 1,370 | 1,335 | 1,337 | 68,100 |
| 2024/12/04 | 1,377 | 1,377 | 1,336 | 1,349 | 125,200 |
| 2024/12/03 | 1,385 | 1,398 | 1,371 | 1,376 | 56,600 |
| 2024/12/02 | 1,385 | 1,393 | 1,362 | 1,384 | 93,500 |
| 2024/11/29 | 1,390 | 1,406 | 1,378 | 1,393 | 74,300 |
| 2024/11/28 | 1,393 | 1,423 | 1,393 | 1,404 | 85,100 |
| 2024/11/27 | 1,434 | 1,434 | 1,390 | 1,423 | 113,500 |
| 2024/11/26 | 1,474 | 1,474 | 1,423 | 1,436 | 98,800 |
| 2024/11/25 | 1,481 | 1,534 | 1,469 | 1,474 | 154,100 |
| 2024/11/22 | 1,529 | 1,533 | 1,475 | 1,486 | 87,600 |
| 2024/11/21 | 1,540 | 1,541 | 1,481 | 1,502 | 85,600 |
| 2024/11/20 | 1,499 | 1,533 | 1,498 | 1,531 | 130,000 |
| 2024/11/19 | 1,448 | 1,476 | 1,434 | 1,476 | 79,000 |
| 2024/11/18 | 1,383 | 1,452 | 1,376 | 1,441 | 113,400 |
| 2024/11/15 | 1,392 | 1,419 | 1,383 | 1,394 | 139,700 |
| 2024/11/14 | 1,426 | 1,438 | 1,395 | 1,402 | 155,200 |
| 2024/11/13 | 1,490 | 1,496 | 1,419 | 1,426 | 168,800 |
| 2024/11/12 | 1,449 | 1,502 | 1,433 | 1,496 | 209,600 |
| 2024/11/11 | 1,549 | 1,549 | 1,401 | 1,422 | 375,500 |
| 2024/11/08 | 1,706 | 1,743 | 1,523 | 1,567 | 469,100 |
| 2024/11/07 | 1,700 | 1,709 | 1,670 | 1,695 | 79,000 |
| 2024/11/06 | 1,698 | 1,717 | 1,675 | 1,686 | 60,500 |
| 2024/11/05 | 1,683 | 1,698 | 1,659 | 1,674 | 48,900 |
| 2024/11/01 | 1,682 | 1,704 | 1,673 | 1,673 | 62,300 |
| 2024/10/31 | 1,699 | 1,753 | 1,691 | 1,710 | 79,700 |
| 2024/10/30 | 1,707 | 1,743 | 1,691 | 1,730 | 78,500 |
| 2024/10/29 | 1,665 | 1,716 | 1,654 | 1,699 | 64,400 |
| 2024/10/28 | 1,572 | 1,668 | 1,555 | 1,665 | 136,000 |
| 2024/10/25 | 1,640 | 1,647 | 1,568 | 1,576 | 266,100 |
| 2024/10/24 | 1,705 | 1,708 | 1,628 | 1,670 | 221,500 |
| 2024/10/23 | 1,710 | 1,732 | 1,689 | 1,722 | 80,100 |
| 2024/10/22 | 1,756 | 1,777 | 1,711 | 1,720 | 107,000 |