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
2026/11/09 1,685 1,739 1,678 1,714 65,600
2026/11/06 1,667 1,701 1,628 1,673 243,500
2026/11/05 1,735 1,783 1,735 1,747 197,300
2026/11/04 1,713 1,746 1,679 1,707 52,300
2026/11/02 1,741 1,741 1,708 1,712 34,300
2026/10/30 1,785 1,806 1,748 1,749 34,100
2026/10/29 1,774 1,791 1,738 1,785 46,300
2026/10/28 1,774 1,805 1,774 1,783 43,600
2026/10/27 1,794 1,794 1,749 1,763 21,800
2026/10/26 1,788 1,788 1,735 1,766 59,800
2026/10/23 1,798 1,809 1,751 1,788 68,900
2026/10/22 1,802 1,834 1,796 1,809 22,900
2026/10/21 1,830 1,840 1,801 1,813 37,500
2026/10/20 1,894 1,894 1,824 1,824 24,300
2026/10/19 1,899 1,908 1,878 1,894 27,300
2026/10/16 1,847 1,925 1,847 1,912 73,200
2026/10/15 1,811 1,855 1,810 1,849 35,200
2026/10/14 1,838 1,846 1,819 1,823 28,800
2026/10/13 1,847 1,868 1,822 1,838 35,500
2026/10/09 1,796 1,847 1,795 1,847 45,200
2026/10/08 1,824 1,826 1,802 1,805 16,500
2026/10/07 1,843 1,847 1,814 1,823 15,500
2026/10/06 1,802 1,848 1,801 1,840 26,600
2026/10/05 1,818 1,829 1,794 1,815 34,500
2026/10/02 1,815 1,821 1,784 1,791 35,000
2026/10/01 1,822 1,829 1,802 1,820 21,200
2026/09/30 1,810 1,830 1,796 1,822 21,600
2026/09/29 1,824 1,833 1,782 1,808 32,000
2026/09/28 1,831 1,878 1,823 1,846 39,300
2026/09/25 1,853 1,853 1,825 1,841 34,200
2026/09/24 1,850 1,863 1,834 1,848 80,400
2026/09/18 1,866 1,885 1,824 1,855 42,800
2026/09/17 1,843 1,905 1,843 1,856 88,200
2026/09/16 1,882 1,882 1,815 1,846 34,600
2026/09/15 1,834 1,864 1,827 1,852 35,800
2026/09/14 1,784 1,845 1,775 1,834 34,200
2026/09/11 1,797 1,807 1,779 1,792 38,000
2026/09/10 1,805 1,839 1,794 1,837 22,400
2026/09/09 1,834 1,840 1,805 1,805 53,000
2026/09/08 1,876 1,877 1,835 1,835 43,400
2026/09/07 1,875 1,881 1,840 1,876 61,300
2026/09/04 1,838 1,897 1,838 1,883 52,800
2026/09/03 1,824 1,854 1,810 1,838 66,300
2026/09/02 1,890 1,890 1,814 1,824 102,000
2026/09/01 1,960 1,972 1,890 1,898 123,600
2026/08/31 1,952 1,990 1,930 1,975 155,500
2026/08/28 1,885 1,992 1,870 1,975 212,800
2026/08/27 1,850 1,916 1,841 1,886 218,300
2026/08/26 1,739 1,848 1,730 1,840 219,700
2026/08/25 1,732 1,765 1,714 1,739 44,400
2026/08/24 1,773 1,785 1,736 1,751 32,400
2026/08/21 1,777 1,788 1,743 1,768 53,900
2026/08/20 1,706 1,794 1,694 1,794 132,000
2026/08/19 1,699 1,699 1,654 1,671 58,100
2026/08/18 1,707 1,721 1,663 1,707 69,500
2026/08/17 1,767 1,777 1,715 1,736 66,000
2026/08/14 1,665 1,760 1,657 1,760 117,600
2026/08/13 1,669 1,681 1,638 1,655 53,700
2026/08/12 1,689 1,710 1,652 1,669 80,200
2026/08/10 1,714 1,736 1,693 1,708 90,800
2026/08/07 1,750 1,799 1,710 1,737 249,700
2026/08/06 1,501 1,769 1,473 1,769 587,400
2026/08/05 1,472 1,489 1,470 1,476 15,400
2026/08/04 1,487 1,501 1,471 1,472 13,200
2026/08/03 1,530 1,530 1,483 1,490 34,000
2026/07/31 1,500 1,557 1,488 1,521 87,100
2026/07/30 1,465 1,519 1,425 1,513 74,500
2026/07/29 1,435 1,462 1,415 1,462 53,700
2026/07/28 1,427 1,450 1,407 1,419 38,100
2026/07/27 1,387 1,420 1,387 1,420 32,800
2026/07/24 1,397 1,407 1,385 1,386 23,100
2026/07/23 1,434 1,434 1,395 1,407 50,300
2026/07/22 1,435 1,445 1,422 1,439 20,500
2026/07/21 1,429 1,442 1,415 1,416 24,300
2026/07/17 1,441 1,448 1,412 1,431 49,700
2026/07/16 1,450 1,472 1,440 1,444 28,400
2026/07/15 1,450 1,466 1,442 1,465 25,400
2026/07/14 1,425 1,448 1,425 1,448 46,500
2026/07/13 1,422 1,436 1,412 1,431 23,000
2026/07/10 1,398 1,429 1,392 1,424 76,000
2026/07/09 1,410 1,414 1,393 1,397 24,500
2026/07/08 1,432 1,447 1,410 1,410 33,700
2026/07/07 1,449 1,468 1,420 1,429 63,000
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

このページの先頭へ