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
2020/12/30 7,300 7,600 7,010 7,580 199,000
2020/12/29 6,580 7,180 6,460 7,100 134,000
2020/12/28 6,950 7,000 6,390 6,460 144,800
2020/12/25 6,780 6,840 6,510 6,730 151,300
2020/12/24 6,400 6,450 6,240 6,380 62,000
2020/12/23 6,170 6,370 6,050 6,340 81,600
2020/12/22 6,710 6,740 5,910 6,010 138,700
2020/12/21 6,760 6,860 6,600 6,680 51,600
2020/12/18 6,900 6,950 6,560 6,660 58,700
2020/12/17 6,650 6,850 6,430 6,730 87,400
2020/12/16 6,520 6,580 6,470 6,550 43,400
2020/12/15 6,540 6,650 6,300 6,420 54,400
2020/12/14 6,950 7,050 6,510 6,520 68,800
2020/12/11 6,550 6,890 6,490 6,720 100,900
2020/12/10 6,360 6,460 6,220 6,300 99,100
2020/12/09 6,700 6,780 6,350 6,460 118,500
2020/12/08 6,670 6,850 6,590 6,770 65,400
2020/12/07 6,850 6,960 6,600 6,720 81,200
2020/12/04 6,950 7,000 6,340 6,850 199,400
2020/12/03 7,320 7,390 6,980 7,050 142,800
2020/12/02 7,850 7,920 7,330 7,450 104,700
2020/12/01 8,160 8,230 7,780 7,810 82,200
2020/11/30 7,810 8,250 7,760 8,200 65,800
2020/11/27 8,250 8,260 7,830 7,830 65,100
2020/11/26 7,890 8,320 7,830 8,260 96,300
2020/11/25 7,850 7,930 7,610 7,750 50,400
2020/11/24 7,860 8,080 7,770 7,850 44,700
2020/11/20 7,800 8,120 7,750 7,910 70,100
2020/11/19 8,010 8,710 7,740 7,870 400,400
2020/11/18 7,470 7,790 7,280 7,410 52,500
2020/11/17 7,900 7,950 7,060 7,530 174,400
2020/11/16 8,300 8,520 7,840 7,980 195,000
2020/11/13 9,070 9,370 8,320 8,320 280,800
2020/11/12 9,500 10,010 9,360 9,820 190,600
2020/11/11 8,800 9,420 8,600 9,210 75,900
2020/11/10 9,170 9,310 8,540 8,840 85,400
2020/11/09 9,130 9,430 9,100 9,320 51,900
2020/11/06 9,120 9,120 8,700 8,980 44,500
2020/11/05 9,010 9,220 8,670 8,970 78,200
2020/11/04 8,500 8,860 8,350 8,610 58,800
2020/11/02 8,200 8,490 8,200 8,390 27,800
2020/10/30 8,610 8,610 8,030 8,160 51,000
2020/10/29 8,320 8,650 8,200 8,580 37,300
2020/10/28 8,570 8,850 8,260 8,510 45,800
2020/10/27 8,500 8,970 8,450 8,710 49,400
2020/10/26 9,520 9,520 8,760 8,760 61,600
2020/10/23 9,030 9,420 8,520 9,420 80,500
2020/10/22 9,520 9,520 8,850 8,990 84,100
2020/10/21 9,290 9,780 9,220 9,520 92,800
2020/10/20 9,310 9,560 9,070 9,170 59,500
2020/10/19 9,250 9,460 9,050 9,270 55,400
2020/10/16 10,000 10,160 9,030 9,380 163,600
2020/10/15 10,330 10,330 9,840 10,090 111,700
2020/10/14 9,860 10,390 9,860 10,260 143,200
2020/10/13 9,770 10,240 9,530 9,850 181,500
2020/10/12 9,940 9,950 9,390 9,630 108,900
2020/10/09 10,060 10,200 9,470 9,740 112,100
2020/10/08 10,110 10,240 9,800 10,000 110,400
2020/10/07 10,110 10,360 9,760 9,850 144,700
2020/10/06 9,520 10,610 9,430 10,200 272,900
2020/10/05 9,040 9,440 9,000 9,420 77,500
2020/10/02 9,180 9,380 8,860 8,900 114,700
2020/09/30 9,130 9,160 8,740 8,780 92,000
2020/09/29 8,590 9,270 8,540 9,140 148,300
2020/09/28 8,630 8,840 7,880 8,380 188,700
2020/09/25 8,940 9,170 8,890 8,930 52,100
2020/09/24 9,100 9,210 8,710 8,830 74,600
2020/09/23 9,430 9,530 9,150 9,150 83,000
2020/09/18 8,970 9,280 8,820 9,280 97,500
2020/09/17 9,000 9,270 8,790 8,930 88,500
2020/09/16 9,310 9,650 9,050 9,090 109,900
2020/09/15 8,900 9,610 8,800 9,330 169,400
2020/09/14 9,260 9,260 8,730 8,840 170,800
2020/09/11 9,410 9,700 9,200 9,270 158,700
2020/09/10 10,390 10,540 9,500 9,550 165,400
2020/09/09 10,290 10,500 10,010 10,100 174,600
2020/09/08 10,180 10,880 10,110 10,670 175,000
2020/09/07 10,650 10,650 9,680 9,830 176,900
2020/09/04 10,600 11,140 10,330 10,670 179,500
2020/09/03 11,540 11,690 11,160 11,200 141,000
2020/09/02 11,500 11,580 10,890 11,320 205,200
2020/09/01 11,110 11,870 10,890 11,200 289,300
2020/08/31 10,590 11,370 10,400 11,240 201,300
2020/08/28 10,370 11,020 9,810 10,300 270,700
2020/08/27 11,510 11,540 10,500 10,600 262,900
2020/08/26 11,720 12,600 11,160 11,650 656,100
2020/08/25 11,670 12,170 10,650 11,070 572,200
2020/08/24 9,490 10,880 9,430 10,880 370,600
2020/08/21 9,600 9,890 9,190 9,380 298,600
2020/08/20 9,950 10,250 9,270 9,350 364,400
2020/08/19 8,640 10,060 8,420 9,970 465,100
2020/08/18 8,480 8,760 8,230 8,560 148,800
2020/08/17 7,720 8,470 7,530 8,330 172,600
2020/08/14 8,020 8,020 7,560 7,690 166,400
2020/08/13 8,030 8,250 7,310 7,920 417,300
2020/08/12 8,770 9,130 7,760 7,880 439,500
2020/08/11 7,660 8,930 7,470 8,920 702,200
2020/08/07 7,270 7,470 7,150 7,430 115,400
2020/08/06 7,620 7,640 7,040 7,080 159,000
2020/08/05 7,830 7,840 7,520 7,620 101,100
2020/08/04 7,550 7,840 7,480 7,830 117,300
2020/08/03 7,550 8,090 7,470 7,550 172,400
2020/07/31 7,900 7,900 7,230 7,400 157,600
2020/07/30 7,010 7,640 6,920 7,510 117,900
2020/07/29 7,200 7,750 6,780 6,910 202,600
2020/07/28 6,900 7,180 6,850 7,160 64,300
2020/07/27 6,600 6,830 6,480 6,750 34,800
2020/07/22 6,590 6,780 6,510 6,540 31,400
2020/07/21 6,380 6,680 6,280 6,680 29,500
2020/07/20 6,350 6,360 6,070 6,310 30,800
2020/07/17 6,440 6,550 6,220 6,250 33,700
2020/07/16 6,670 6,830 6,330 6,370 51,000
2020/07/15 6,870 7,020 6,650 6,770 57,400
2020/07/14 7,250 7,790 6,790 6,820 259,600
2020/07/13 6,660 7,050 6,530 7,010 41,600
2020/07/10 6,470 6,690 6,390 6,600 18,700
2020/07/09 6,480 6,770 6,250 6,470 51,900
2020/07/08 6,850 6,850 6,570 6,580 25,000
2020/07/07 7,090 7,140 6,670 6,880 55,800
2020/07/06 6,690 7,120 6,630 7,040 54,100
2020/07/03 6,530 6,990 6,410 6,670 82,400
2020/07/02 6,040 6,800 5,930 6,690 149,300
2020/07/01 6,630 6,630 6,130 6,130 50,600
2020/06/30 6,620 6,740 6,050 6,630 136,000
2020/06/29 6,630 6,690 6,300 6,420 120,200
2020/06/26 7,500 7,520 6,790 6,820 192,600
2020/06/25 7,190 7,570 7,130 7,540 127,300
2020/06/24 7,110 7,290 7,050 7,190 72,000
2020/06/23 7,290 7,320 6,770 7,100 209,700
2020/06/22 7,680 7,800 7,180 7,350 171,200
2020/06/19 7,800 7,870 7,610 7,750 94,200
2020/06/18 7,500 7,820 7,360 7,800 110,200
2020/06/17 7,520 7,770 7,380 7,390 118,000
2020/06/16 7,900 8,090 7,320 7,610 188,000
2020/06/15 8,280 8,480 7,410 7,410 132,400
2020/06/12 7,820 8,580 7,820 8,250 229,300
2020/06/11 8,810 9,090 8,200 8,280 364,000
2020/06/10 8,550 8,820 8,490 8,820 157,400
2020/06/09 8,140 8,650 8,050 8,610 151,900
2020/06/08 8,290 8,300 8,060 8,180 75,600
2020/06/05 7,770 8,180 7,620 8,050 117,800
2020/06/04 8,060 8,320 7,720 7,740 157,800
2020/06/03 8,430 8,450 7,870 8,150 160,100
2020/06/02 8,320 8,480 8,050 8,350 204,400
2020/06/01 7,760 8,500 7,750 8,470 251,600
2020/05/29 7,320 7,800 7,220 7,760 191,700
2020/05/28 7,670 7,710 7,000 7,110 232,800
2020/05/27 7,800 7,980 7,470 7,670 186,500
2020/05/26 8,160 8,310 7,350 7,630 323,700
2020/05/25 9,120 9,250 8,610 8,610 384,400
2020/05/22 8,770 9,080 8,410 8,900 557,000
2020/05/21 9,500 9,830 8,540 8,560 1,216,000
2020/05/20 8,050 9,530 7,880 9,390 1,525,500
2020/05/19 7,680 8,540 7,120 8,030 1,193,100
2020/05/18 6,850 7,450 6,460 7,450 773,200
2020/05/15 6,120 6,460 5,940 6,450 220,200
2020/05/14 6,200 6,270 5,930 5,950 98,700
2020/05/13 6,090 6,450 6,010 6,300 204,400
2020/05/12 6,100 6,420 5,770 6,050 248,100
2020/05/11 6,840 6,980 6,030 6,110 240,600
2020/05/08 7,040 7,600 6,420 6,840 758,500
2020/05/07 6,000 6,770 5,940 6,770 404,100
2020/05/01 6,200 6,480 5,710 5,770 657,200
2020/04/30 5,790 6,180 5,480 6,060 845,500
2020/04/28 4,880 5,390 4,865 5,390 427,600
2020/04/27 4,645 4,845 4,560 4,690 351,100
2020/04/24 4,880 5,280 4,350 4,435 866,700
2020/04/23 5,470 6,080 4,860 4,940 1,186,600
2020/04/22 4,530 5,370 4,335 5,370 1,529,300
2020/04/21 5,850 5,910 5,050 5,050 574,500
2020/04/20 6,430 6,990 5,920 6,050 1,693,300
2020/04/17 6,440 7,160 6,400 6,630 1,266,600
2020/04/16 5,560 6,300 5,420 6,160 796,300
2020/04/15 5,450 6,030 5,370 5,660 873,600
2020/04/14 5,950 5,990 5,000 5,250 1,088,200
2020/04/13 5,030 5,450 5,000 5,450 267,900
2020/04/10 4,150 4,745 4,060 4,745 626,400
2020/04/09 3,850 4,175 3,745 4,045 393,600
2020/04/08 3,600 3,950 3,535 3,810 424,100
2020/04/07 3,450 3,920 3,245 3,660 506,200
2020/04/06 3,525 3,825 3,300 3,395 628,200
2020/04/03 2,770 3,315 2,723 3,315 978,400
2020/04/02 2,335 2,823 2,240 2,815 660,300
2020/04/01 2,484 2,667 2,302 2,323 466,900
2020/03/31 1,960 2,537 1,860 2,534 1,035,600
2020/03/30 1,660 2,060 1,580 2,060 1,545,000

このページの先頭へ