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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,575 | 4,685 | 4,545 | 4,600 | 63,700 |
| 2021/12/29 | 4,625 | 4,740 | 4,520 | 4,645 | 99,500 |
| 2021/12/28 | 4,785 | 4,785 | 4,465 | 4,695 | 227,100 |
| 2021/12/27 | 4,810 | 4,830 | 4,685 | 4,825 | 131,100 |
| 2021/12/24 | 4,755 | 4,945 | 4,730 | 4,810 | 131,400 |
| 2021/12/23 | 4,680 | 4,800 | 4,560 | 4,770 | 157,300 |
| 2021/12/22 | 4,375 | 4,580 | 4,330 | 4,540 | 94,700 |
| 2021/12/21 | 4,200 | 4,365 | 4,105 | 4,320 | 88,600 |
| 2021/12/20 | 4,250 | 4,370 | 4,115 | 4,150 | 113,800 |
| 2021/12/17 | 4,220 | 4,395 | 4,180 | 4,255 | 83,900 |
| 2021/12/16 | 4,635 | 4,645 | 4,305 | 4,310 | 111,500 |
| 2021/12/15 | 4,325 | 4,500 | 4,270 | 4,500 | 77,100 |
| 2021/12/14 | 4,380 | 4,420 | 4,250 | 4,325 | 75,300 |
| 2021/12/13 | 4,570 | 4,590 | 4,360 | 4,450 | 79,500 |
| 2021/12/10 | 4,560 | 4,650 | 4,465 | 4,525 | 84,000 |
| 2021/12/09 | 4,590 | 4,775 | 4,560 | 4,630 | 108,300 |
| 2021/12/08 | 4,655 | 4,730 | 4,550 | 4,650 | 108,500 |
| 2021/12/07 | 4,335 | 4,545 | 4,290 | 4,515 | 149,400 |
| 2021/12/06 | 4,355 | 4,365 | 4,155 | 4,195 | 108,200 |
| 2021/12/03 | 4,180 | 4,430 | 4,075 | 4,425 | 141,100 |
| 2021/12/02 | 4,190 | 4,290 | 4,115 | 4,180 | 189,300 |
| 2021/12/01 | 4,650 | 4,675 | 4,250 | 4,260 | 282,100 |
| 2021/11/30 | 4,795 | 4,845 | 4,535 | 4,590 | 140,100 |
| 2021/11/29 | 4,550 | 4,780 | 4,510 | 4,540 | 153,500 |
| 2021/11/26 | 4,940 | 4,950 | 4,510 | 4,580 | 320,600 |
| 2021/11/25 | 5,130 | 5,300 | 5,020 | 5,100 | 152,800 |
| 2021/11/24 | 4,970 | 5,150 | 4,955 | 5,150 | 174,900 |
| 2021/11/22 | 4,845 | 5,090 | 4,820 | 5,060 | 197,900 |
| 2021/11/19 | 4,760 | 4,935 | 4,690 | 4,900 | 242,100 |
| 2021/11/18 | 4,360 | 4,785 | 4,220 | 4,690 | 353,500 |
| 2021/11/17 | 4,300 | 4,415 | 4,240 | 4,360 | 163,100 |
| 2021/11/16 | 4,035 | 4,530 | 3,925 | 4,320 | 364,800 |
| 2021/11/15 | 4,145 | 4,170 | 3,940 | 4,145 | 266,300 |
| 2021/11/12 | 3,810 | 4,300 | 3,810 | 4,215 | 725,500 |
| 2021/11/11 | 3,720 | 3,750 | 3,540 | 3,600 | 154,000 |
| 2021/11/10 | 3,620 | 3,770 | 3,620 | 3,760 | 84,700 |
| 2021/11/09 | 3,615 | 3,620 | 3,525 | 3,580 | 71,400 |
| 2021/11/08 | 3,720 | 3,720 | 3,560 | 3,630 | 107,000 |
| 2021/11/05 | 3,755 | 3,820 | 3,725 | 3,745 | 51,800 |
| 2021/11/04 | 3,785 | 3,820 | 3,715 | 3,735 | 40,100 |
| 2021/11/02 | 3,725 | 3,795 | 3,685 | 3,730 | 61,800 |
| 2021/11/01 | 3,750 | 3,850 | 3,700 | 3,730 | 65,500 |
| 2021/10/29 | 3,670 | 3,715 | 3,580 | 3,680 | 68,700 |
| 2021/10/28 | 3,785 | 3,800 | 3,655 | 3,695 | 97,000 |
| 2021/10/27 | 3,850 | 3,950 | 3,770 | 3,785 | 63,400 |
| 2021/10/26 | 3,875 | 3,895 | 3,810 | 3,850 | 63,000 |
| 2021/10/25 | 3,800 | 3,910 | 3,795 | 3,875 | 67,900 |
| 2021/10/22 | 3,750 | 3,935 | 3,735 | 3,855 | 126,900 |
| 2021/10/21 | 3,795 | 3,870 | 3,710 | 3,725 | 115,100 |
| 2021/10/20 | 3,695 | 3,880 | 3,695 | 3,835 | 203,300 |
| 2021/10/19 | 3,500 | 3,690 | 3,460 | 3,690 | 178,500 |
| 2021/10/18 | 3,455 | 3,535 | 3,400 | 3,470 | 82,700 |
| 2021/10/15 | 3,375 | 3,520 | 3,365 | 3,480 | 99,300 |
| 2021/10/14 | 3,360 | 3,410 | 3,345 | 3,375 | 81,200 |
| 2021/10/13 | 3,275 | 3,355 | 3,240 | 3,295 | 59,100 |
| 2021/10/12 | 3,270 | 3,365 | 3,235 | 3,275 | 82,600 |
| 2021/10/11 | 3,240 | 3,280 | 3,170 | 3,255 | 38,400 |
| 2021/10/08 | 3,190 | 3,340 | 3,170 | 3,240 | 164,700 |
| 2021/10/07 | 2,988 | 3,130 | 2,988 | 3,110 | 113,500 |
| 2021/10/06 | 3,120 | 3,140 | 2,922 | 2,952 | 178,600 |
| 2021/10/05 | 3,050 | 3,130 | 3,025 | 3,080 | 88,100 |
| 2021/10/04 | 3,230 | 3,285 | 3,090 | 3,115 | 98,600 |
| 2021/10/01 | 3,215 | 3,280 | 3,185 | 3,235 | 58,100 |
| 2021/09/30 | 3,235 | 3,235 | 3,155 | 3,200 | 37,100 |
| 2021/09/29 | 3,175 | 3,210 | 3,140 | 3,210 | 53,800 |
| 2021/09/28 | 3,350 | 3,350 | 3,175 | 3,225 | 89,100 |
| 2021/09/27 | 3,325 | 3,415 | 3,315 | 3,330 | 86,700 |
| 2021/09/24 | 3,230 | 3,375 | 3,210 | 3,310 | 96,100 |
| 2021/09/22 | 3,270 | 3,270 | 3,090 | 3,140 | 180,000 |
| 2021/09/21 | 3,175 | 3,330 | 3,165 | 3,280 | 65,100 |
| 2021/09/17 | 3,215 | 3,350 | 3,215 | 3,350 | 69,400 |
| 2021/09/16 | 3,260 | 3,265 | 3,165 | 3,215 | 77,100 |
| 2021/09/15 | 3,240 | 3,280 | 3,175 | 3,225 | 61,900 |
| 2021/09/14 | 3,280 | 3,290 | 3,240 | 3,285 | 51,900 |
| 2021/09/13 | 3,340 | 3,345 | 3,260 | 3,295 | 44,900 |
| 2021/09/10 | 3,270 | 3,355 | 3,235 | 3,335 | 56,400 |
| 2021/09/09 | 3,340 | 3,340 | 3,235 | 3,265 | 79,900 |
| 2021/09/08 | 3,360 | 3,375 | 3,305 | 3,355 | 57,700 |
| 2021/09/07 | 3,350 | 3,410 | 3,305 | 3,340 | 72,800 |
| 2021/09/06 | 3,320 | 3,400 | 3,300 | 3,350 | 95,100 |
| 2021/09/03 | 3,410 | 3,450 | 3,315 | 3,355 | 161,100 |
| 2021/09/02 | 3,480 | 3,530 | 3,400 | 3,440 | 162,200 |
| 2021/09/01 | 3,375 | 3,500 | 3,300 | 3,460 | 254,800 |
| 2021/08/31 | 3,320 | 3,395 | 3,255 | 3,310 | 134,000 |
| 2021/08/30 | 3,350 | 3,370 | 3,230 | 3,280 | 125,300 |
| 2021/08/27 | 3,160 | 3,295 | 3,065 | 3,290 | 165,500 |
| 2021/08/26 | 3,115 | 3,185 | 3,110 | 3,135 | 68,900 |
| 2021/08/25 | 3,195 | 3,200 | 3,105 | 3,115 | 77,900 |
| 2021/08/24 | 3,175 | 3,190 | 3,105 | 3,150 | 86,300 |
| 2021/08/23 | 3,100 | 3,180 | 3,045 | 3,085 | 93,700 |
| 2021/08/20 | 3,110 | 3,165 | 3,025 | 3,030 | 87,200 |
| 2021/08/19 | 3,100 | 3,245 | 3,090 | 3,110 | 130,000 |
| 2021/08/18 | 3,065 | 3,205 | 3,025 | 3,165 | 214,000 |
| 2021/08/17 | 3,170 | 3,170 | 2,999 | 3,025 | 199,500 |
| 2021/08/16 | 3,210 | 3,215 | 3,105 | 3,170 | 116,600 |
| 2021/08/13 | 3,240 | 3,280 | 3,180 | 3,245 | 150,000 |
| 2021/08/12 | 3,300 | 3,345 | 3,205 | 3,310 | 155,500 |
| 2021/08/11 | 3,280 | 3,300 | 3,115 | 3,230 | 231,700 |
| 2021/08/10 | 3,150 | 3,340 | 3,085 | 3,275 | 472,500 |
| 2021/08/06 | 3,615 | 3,670 | 3,540 | 3,620 | 158,400 |
| 2021/08/05 | 3,700 | 3,740 | 3,555 | 3,615 | 169,000 |
| 2021/08/04 | 3,775 | 3,775 | 3,605 | 3,690 | 185,200 |
| 2021/08/03 | 3,800 | 3,905 | 3,720 | 3,805 | 113,700 |
| 2021/08/02 | 3,875 | 3,890 | 3,725 | 3,795 | 160,200 |
| 2021/07/30 | 4,125 | 4,125 | 3,805 | 3,910 | 218,600 |
| 2021/07/29 | 4,115 | 4,180 | 4,060 | 4,095 | 100,900 |
| 2021/07/28 | 4,310 | 4,310 | 4,095 | 4,155 | 156,600 |
| 2021/07/27 | 4,440 | 4,440 | 4,230 | 4,305 | 111,100 |
| 2021/07/26 | 4,335 | 4,465 | 4,270 | 4,405 | 164,500 |
| 2021/07/21 | 4,155 | 4,305 | 4,140 | 4,275 | 159,500 |
| 2021/07/20 | 4,300 | 4,390 | 4,060 | 4,150 | 235,300 |
| 2021/07/19 | 4,345 | 4,345 | 4,045 | 4,160 | 316,600 |
| 2021/07/16 | 4,390 | 4,440 | 4,335 | 4,440 | 100,900 |
| 2021/07/15 | 4,460 | 4,500 | 4,265 | 4,405 | 312,200 |
| 2021/07/14 | 4,195 | 4,480 | 4,195 | 4,445 | 262,200 |
| 2021/07/13 | 4,240 | 4,350 | 4,110 | 4,180 | 177,600 |
| 2021/07/12 | 4,200 | 4,240 | 4,055 | 4,175 | 177,600 |
| 2021/07/09 | 3,920 | 4,190 | 3,875 | 4,130 | 219,400 |
| 2021/07/08 | 3,970 | 4,000 | 3,785 | 3,865 | 204,500 |
| 2021/07/07 | 3,965 | 4,135 | 3,965 | 4,005 | 130,500 |
| 2021/07/06 | 3,900 | 4,045 | 3,890 | 4,005 | 176,400 |
| 2021/07/05 | 4,100 | 4,300 | 3,920 | 3,935 | 353,400 |
| 2021/07/02 | 4,195 | 4,380 | 4,050 | 4,145 | 405,400 |
| 2021/07/01 | 4,005 | 4,200 | 3,935 | 4,165 | 274,800 |
| 2021/06/30 | 3,995 | 4,050 | 3,905 | 4,005 | 242,000 |
| 2021/06/29 | 3,850 | 4,050 | 3,830 | 4,025 | 481,900 |
| 2021/06/28 | 3,610 | 3,865 | 3,605 | 3,825 | 427,300 |
| 2021/06/25 | 3,500 | 3,685 | 3,405 | 3,630 | 280,000 |
| 2021/06/24 | 3,525 | 3,670 | 3,480 | 3,500 | 259,800 |
| 2021/06/23 | 3,335 | 3,625 | 3,290 | 3,540 | 547,300 |
| 2021/06/22 | 3,330 | 3,360 | 3,200 | 3,265 | 159,900 |
| 2021/06/21 | 3,250 | 3,380 | 3,200 | 3,360 | 110,000 |
| 2021/06/18 | 3,370 | 3,405 | 3,265 | 3,320 | 104,900 |
| 2021/06/17 | 3,360 | 3,360 | 3,265 | 3,340 | 65,200 |
| 2021/06/16 | 3,220 | 3,360 | 3,180 | 3,335 | 124,700 |
| 2021/06/15 | 3,220 | 3,330 | 3,165 | 3,290 | 181,900 |
| 2021/06/14 | 3,125 | 3,170 | 3,040 | 3,170 | 90,900 |
| 2021/06/11 | 3,090 | 3,145 | 3,050 | 3,055 | 52,900 |
| 2021/06/10 | 3,120 | 3,130 | 3,040 | 3,050 | 76,900 |
| 2021/06/09 | 3,155 | 3,175 | 3,055 | 3,135 | 90,400 |
| 2021/06/08 | 3,125 | 3,185 | 3,125 | 3,175 | 65,600 |
| 2021/06/07 | 3,220 | 3,285 | 3,090 | 3,125 | 116,400 |
| 2021/06/04 | 3,270 | 3,335 | 3,125 | 3,195 | 146,300 |
| 2021/06/03 | 3,270 | 3,315 | 3,155 | 3,295 | 199,300 |
| 2021/06/02 | 3,400 | 3,470 | 3,280 | 3,300 | 172,200 |
| 2021/06/01 | 3,310 | 3,390 | 3,240 | 3,370 | 242,300 |
| 2021/05/31 | 3,225 | 3,360 | 3,225 | 3,335 | 207,600 |
| 2021/05/28 | 3,095 | 3,275 | 3,050 | 3,255 | 279,500 |
| 2021/05/27 | 2,987 | 3,080 | 2,968 | 3,055 | 163,700 |
| 2021/05/26 | 2,867 | 3,035 | 2,867 | 3,005 | 158,900 |
| 2021/05/25 | 2,929 | 2,950 | 2,855 | 2,887 | 143,000 |
| 2021/05/24 | 3,035 | 3,035 | 2,853 | 2,904 | 306,100 |
| 2021/05/21 | 3,030 | 3,100 | 2,980 | 3,070 | 159,600 |
| 2021/05/20 | 3,005 | 3,075 | 2,931 | 2,942 | 249,100 |
| 2021/05/19 | 2,715 | 3,080 | 2,693 | 3,030 | 444,000 |
| 2021/05/18 | 2,709 | 2,770 | 2,570 | 2,763 | 553,900 |
| 2021/05/17 | 2,904 | 3,045 | 2,715 | 2,724 | 490,000 |
| 2021/05/14 | 2,851 | 2,895 | 2,736 | 2,774 | 225,800 |
| 2021/05/13 | 2,717 | 2,915 | 2,679 | 2,825 | 200,000 |
| 2021/05/12 | 2,873 | 2,940 | 2,751 | 2,801 | 194,000 |
| 2021/05/11 | 2,979 | 2,979 | 2,841 | 2,852 | 208,600 |
| 2021/05/10 | 2,959 | 3,015 | 2,916 | 2,997 | 107,500 |
| 2021/05/07 | 3,015 | 3,040 | 2,952 | 2,971 | 113,800 |
| 2021/05/06 | 3,085 | 3,100 | 2,987 | 3,015 | 120,700 |
| 2021/04/30 | 3,095 | 3,095 | 2,998 | 3,060 | 119,900 |
| 2021/04/28 | 3,080 | 3,125 | 3,045 | 3,110 | 65,900 |
| 2021/04/27 | 3,250 | 3,250 | 3,085 | 3,100 | 112,300 |
| 2021/04/26 | 3,260 | 3,275 | 3,115 | 3,250 | 237,400 |
| 2021/04/23 | 3,100 | 3,310 | 3,075 | 3,260 | 298,600 |
| 2021/04/22 | 2,995 | 3,125 | 2,995 | 3,100 | 107,500 |
| 2021/04/21 | 3,005 | 3,050 | 2,914 | 2,947 | 241,200 |
| 2021/04/20 | 3,070 | 3,125 | 3,040 | 3,045 | 113,200 |
| 2021/04/19 | 3,110 | 3,155 | 3,080 | 3,125 | 54,900 |
| 2021/04/16 | 3,055 | 3,110 | 3,010 | 3,110 | 118,500 |
| 2021/04/15 | 3,115 | 3,125 | 3,030 | 3,055 | 112,700 |
| 2021/04/14 | 3,080 | 3,135 | 3,065 | 3,115 | 76,700 |
| 2021/04/13 | 3,135 | 3,155 | 3,060 | 3,075 | 92,600 |
| 2021/04/12 | 3,160 | 3,220 | 3,120 | 3,130 | 86,400 |
| 2021/04/09 | 3,160 | 3,200 | 3,080 | 3,120 | 209,100 |
| 2021/04/08 | 3,125 | 3,210 | 3,125 | 3,200 | 75,200 |
| 2021/04/07 | 3,200 | 3,230 | 3,120 | 3,175 | 143,900 |
| 2021/04/06 | 3,250 | 3,280 | 3,150 | 3,210 | 243,000 |
| 2021/04/05 | 3,475 | 3,485 | 3,200 | 3,300 | 311,600 |
| 2021/04/02 | 3,600 | 3,600 | 3,400 | 3,450 | 221,100 |
| 2021/04/01 | 3,390 | 3,600 | 3,305 | 3,520 | 340,800 |
| 2021/03/31 | 3,235 | 3,395 | 3,225 | 3,395 | 120,700 |
| 2021/03/30 | 3,310 | 3,460 | 3,215 | 3,235 | 190,300 |
| 2021/03/29 | 3,240 | 3,370 | 3,180 | 3,285 | 197,700 |
| 2021/03/26 | 3,170 | 3,225 | 3,105 | 3,200 | 94,900 |
| 2021/03/25 | 3,255 | 3,270 | 3,055 | 3,110 | 238,300 |
| 2021/03/24 | 3,190 | 3,315 | 3,180 | 3,290 | 132,400 |
| 2021/03/23 | 3,110 | 3,310 | 3,090 | 3,225 | 248,900 |
| 2021/03/22 | 3,150 | 3,190 | 3,040 | 3,050 | 166,500 |
| 2021/03/19 | 3,170 | 3,205 | 3,080 | 3,150 | 186,300 |
| 2021/03/18 | 3,275 | 3,345 | 3,140 | 3,230 | 266,200 |
| 2021/03/17 | 3,315 | 3,350 | 3,215 | 3,235 | 124,600 |
| 2021/03/16 | 3,305 | 3,435 | 3,290 | 3,305 | 207,100 |
| 2021/03/15 | 3,300 | 3,350 | 3,205 | 3,310 | 178,200 |
| 2021/03/12 | 3,250 | 3,385 | 3,190 | 3,365 | 196,400 |
| 2021/03/11 | 3,155 | 3,300 | 3,130 | 3,280 | 145,300 |
| 2021/03/10 | 3,060 | 3,215 | 3,035 | 3,205 | 230,200 |
| 2021/03/09 | 3,120 | 3,130 | 2,975 | 3,025 | 231,100 |
| 2021/03/08 | 3,140 | 3,255 | 3,015 | 3,125 | 367,900 |
| 2021/03/05 | 2,926 | 3,035 | 2,756 | 3,035 | 428,700 |
| 2021/03/04 | 3,000 | 3,045 | 2,888 | 3,010 | 397,800 |
| 2021/03/03 | 3,260 | 3,450 | 2,981 | 3,080 | 793,200 |
| 2021/03/02 | 3,475 | 3,780 | 3,265 | 3,310 | 810,300 |
| 2021/03/01 | 3,325 | 3,465 | 3,300 | 3,370 | 180,200 |
| 2021/02/26 | 3,190 | 3,410 | 3,135 | 3,260 | 229,400 |
| 2021/02/25 | 3,155 | 3,430 | 3,155 | 3,330 | 249,600 |
| 2021/02/24 | 3,205 | 3,315 | 3,100 | 3,140 | 192,000 |
| 2021/02/22 | 3,365 | 3,395 | 3,180 | 3,230 | 215,600 |
| 2021/02/19 | 3,335 | 3,465 | 3,235 | 3,355 | 260,700 |
| 2021/02/18 | 3,320 | 3,750 | 3,310 | 3,340 | 503,600 |
| 2021/02/17 | 3,160 | 3,475 | 3,160 | 3,375 | 331,500 |
| 2021/02/16 | 3,340 | 3,400 | 3,155 | 3,200 | 313,500 |
| 2021/02/15 | 3,440 | 3,570 | 3,250 | 3,300 | 511,000 |
| 2021/02/12 | 3,370 | 3,370 | 3,220 | 3,370 | 680,900 |
| 2021/02/10 | 2,716 | 2,898 | 2,716 | 2,866 | 160,800 |
| 2021/02/09 | 2,700 | 2,749 | 2,666 | 2,705 | 87,400 |
| 2021/02/08 | 2,784 | 2,797 | 2,654 | 2,682 | 130,000 |
| 2021/02/05 | 2,800 | 2,842 | 2,760 | 2,797 | 73,900 |
| 2021/02/04 | 2,905 | 2,923 | 2,736 | 2,778 | 128,100 |
| 2021/02/03 | 2,880 | 2,936 | 2,880 | 2,899 | 58,000 |
| 2021/02/02 | 2,871 | 2,951 | 2,810 | 2,877 | 117,700 |
| 2021/02/01 | 2,804 | 2,961 | 2,650 | 2,959 | 144,500 |
| 2021/01/29 | 3,040 | 3,085 | 2,823 | 2,854 | 138,500 |
| 2021/01/28 | 2,863 | 3,090 | 2,822 | 3,035 | 180,700 |
| 2021/01/28 | 1 -> 3.00 分割 | ||||
| 2021/01/27 | 8,920 | 9,080 | 8,660 | 8,890 | 62,700 |
| 2021/01/26 | 8,750 | 9,130 | 8,640 | 8,900 | 131,500 |
| 2021/01/25 | 8,400 | 8,700 | 8,220 | 8,600 | 84,200 |
| 2021/01/22 | 8,250 | 8,380 | 7,850 | 8,380 | 89,100 |
| 2021/01/21 | 7,990 | 8,300 | 7,900 | 8,200 | 64,200 |
| 2021/01/20 | 7,860 | 7,990 | 7,780 | 7,870 | 23,300 |
| 2021/01/19 | 7,900 | 7,900 | 7,700 | 7,860 | 18,000 |
| 2021/01/18 | 7,770 | 7,900 | 7,680 | 7,800 | 19,100 |
| 2021/01/15 | 7,600 | 7,900 | 7,600 | 7,870 | 48,200 |
| 2021/01/14 | 8,100 | 8,100 | 7,570 | 7,570 | 46,300 |
| 2021/01/13 | 8,130 | 8,200 | 7,770 | 7,940 | 48,400 |
| 2021/01/12 | 7,830 | 8,060 | 7,820 | 8,050 | 55,200 |
| 2021/01/08 | 7,720 | 7,880 | 7,620 | 7,810 | 57,900 |
| 2021/01/07 | 7,640 | 7,670 | 7,350 | 7,570 | 57,500 |
| 2021/01/06 | 7,950 | 8,130 | 7,720 | 7,770 | 89,000 |
| 2021/01/05 | 7,730 | 8,010 | 7,650 | 7,950 | 103,100 |
| 2021/01/04 | 7,430 | 7,780 | 7,230 | 7,730 | 101,700 |