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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,330 | 4,505 | 4,330 | 4,470 | 37,300 |
| 2022/12/29 | 4,390 | 4,440 | 4,280 | 4,290 | 26,500 |
| 2022/12/28 | 4,410 | 4,475 | 4,325 | 4,405 | 42,300 |
| 2022/12/27 | 4,395 | 4,470 | 4,345 | 4,440 | 38,400 |
| 2022/12/26 | 4,420 | 4,420 | 4,270 | 4,330 | 24,400 |
| 2022/12/23 | 4,230 | 4,420 | 4,220 | 4,380 | 35,300 |
| 2022/12/22 | 4,230 | 4,300 | 4,175 | 4,290 | 26,300 |
| 2022/12/21 | 4,315 | 4,315 | 4,200 | 4,215 | 56,400 |
| 2022/12/20 | 4,590 | 4,615 | 4,285 | 4,305 | 97,700 |
| 2022/12/19 | 4,415 | 4,590 | 4,360 | 4,590 | 32,600 |
| 2022/12/16 | 4,500 | 4,545 | 4,425 | 4,455 | 29,200 |
| 2022/12/15 | 4,680 | 4,680 | 4,590 | 4,590 | 19,400 |
| 2022/12/14 | 4,560 | 4,695 | 4,555 | 4,685 | 29,300 |
| 2022/12/13 | 4,695 | 4,700 | 4,530 | 4,565 | 35,900 |
| 2022/12/12 | 4,450 | 4,695 | 4,450 | 4,625 | 69,600 |
| 2022/12/09 | 4,295 | 4,465 | 4,205 | 4,450 | 56,100 |
| 2022/12/08 | 4,235 | 4,240 | 4,055 | 4,225 | 80,400 |
| 2022/12/07 | 4,430 | 4,445 | 4,260 | 4,335 | 61,200 |
| 2022/12/06 | 4,470 | 4,565 | 4,450 | 4,480 | 26,000 |
| 2022/12/05 | 4,570 | 4,570 | 4,450 | 4,495 | 33,100 |
| 2022/12/02 | 4,615 | 4,685 | 4,545 | 4,585 | 32,700 |
| 2022/12/01 | 4,640 | 4,735 | 4,630 | 4,630 | 33,300 |
| 2022/11/30 | 4,600 | 4,615 | 4,510 | 4,605 | 33,100 |
| 2022/11/29 | 4,690 | 4,750 | 4,610 | 4,625 | 29,200 |
| 2022/11/28 | 4,660 | 4,760 | 4,630 | 4,725 | 31,700 |
| 2022/11/25 | 4,540 | 4,670 | 4,540 | 4,660 | 32,200 |
| 2022/11/24 | 4,500 | 4,570 | 4,470 | 4,540 | 53,800 |
| 2022/11/22 | 4,415 | 4,445 | 4,275 | 4,395 | 69,600 |
| 2022/11/21 | 4,470 | 4,485 | 4,390 | 4,430 | 38,400 |
| 2022/11/18 | 4,535 | 4,585 | 4,465 | 4,490 | 58,300 |
| 2022/11/17 | 4,685 | 4,690 | 4,500 | 4,605 | 51,700 |
| 2022/11/16 | 4,825 | 4,885 | 4,660 | 4,685 | 65,700 |
| 2022/11/15 | 4,750 | 4,900 | 4,685 | 4,870 | 90,100 |
| 2022/11/14 | 4,455 | 4,915 | 4,320 | 4,770 | 172,600 |
| 2022/11/11 | 4,380 | 4,510 | 4,320 | 4,480 | 86,100 |
| 2022/11/10 | 4,260 | 4,340 | 4,260 | 4,310 | 21,200 |
| 2022/11/09 | 4,415 | 4,415 | 4,300 | 4,300 | 34,000 |
| 2022/11/08 | 4,340 | 4,470 | 4,325 | 4,420 | 37,300 |
| 2022/11/07 | 4,390 | 4,395 | 4,240 | 4,270 | 47,200 |
| 2022/11/04 | 4,345 | 4,420 | 4,345 | 4,380 | 17,100 |
| 2022/11/02 | 4,380 | 4,425 | 4,310 | 4,415 | 26,000 |
| 2022/11/01 | 4,415 | 4,480 | 4,360 | 4,420 | 26,200 |
| 2022/10/31 | 4,415 | 4,440 | 4,225 | 4,390 | 54,500 |
| 2022/10/28 | 4,400 | 4,455 | 4,315 | 4,345 | 47,700 |
| 2022/10/27 | 4,435 | 4,500 | 4,335 | 4,435 | 69,600 |
| 2022/10/26 | 4,370 | 4,575 | 4,370 | 4,475 | 89,600 |
| 2022/10/25 | 4,370 | 4,450 | 4,335 | 4,410 | 66,200 |
| 2022/10/24 | 4,265 | 4,490 | 4,250 | 4,390 | 165,300 |
| 2022/10/21 | 3,915 | 4,410 | 3,915 | 4,330 | 308,300 |
| 2022/10/20 | 3,855 | 3,860 | 3,790 | 3,835 | 14,100 |
| 2022/10/19 | 3,855 | 3,880 | 3,810 | 3,855 | 16,100 |
| 2022/10/18 | 3,775 | 3,875 | 3,775 | 3,855 | 28,500 |
| 2022/10/17 | 3,785 | 3,820 | 3,725 | 3,740 | 20,200 |
| 2022/10/14 | 3,735 | 3,830 | 3,735 | 3,795 | 38,900 |
| 2022/10/13 | 3,710 | 3,725 | 3,635 | 3,705 | 26,100 |
| 2022/10/12 | 3,665 | 3,750 | 3,630 | 3,745 | 26,000 |
| 2022/10/11 | 3,710 | 3,740 | 3,655 | 3,675 | 19,400 |
| 2022/10/07 | 3,720 | 3,830 | 3,710 | 3,720 | 32,400 |
| 2022/10/06 | 3,750 | 3,820 | 3,745 | 3,780 | 32,200 |
| 2022/10/05 | 3,780 | 3,820 | 3,680 | 3,680 | 22,700 |
| 2022/10/04 | 3,720 | 3,800 | 3,675 | 3,785 | 40,000 |
| 2022/10/03 | 3,545 | 3,660 | 3,475 | 3,650 | 38,000 |
| 2022/09/30 | 3,600 | 3,620 | 3,530 | 3,615 | 37,800 |
| 2022/09/29 | 3,700 | 3,780 | 3,620 | 3,620 | 33,300 |
| 2022/09/28 | 3,680 | 3,760 | 3,590 | 3,630 | 38,400 |
| 2022/09/27 | 3,690 | 3,720 | 3,645 | 3,715 | 23,100 |
| 2022/09/26 | 3,700 | 3,735 | 3,635 | 3,635 | 31,500 |
| 2022/09/22 | 3,720 | 3,785 | 3,625 | 3,760 | 44,400 |
| 2022/09/21 | 3,800 | 3,800 | 3,720 | 3,775 | 62,400 |
| 2022/09/20 | 3,925 | 3,945 | 3,815 | 3,830 | 15,300 |
| 2022/09/16 | 3,815 | 3,885 | 3,800 | 3,870 | 31,200 |
| 2022/09/15 | 3,845 | 3,945 | 3,810 | 3,870 | 55,100 |
| 2022/09/14 | 3,720 | 3,840 | 3,720 | 3,840 | 40,700 |
| 2022/09/13 | 3,950 | 3,955 | 3,820 | 3,870 | 28,400 |
| 2022/09/12 | 3,940 | 4,000 | 3,905 | 3,920 | 34,100 |
| 2022/09/09 | 3,925 | 3,995 | 3,875 | 3,875 | 77,100 |
| 2022/09/08 | 3,825 | 3,870 | 3,730 | 3,855 | 46,700 |
| 2022/09/07 | 3,815 | 3,855 | 3,680 | 3,730 | 60,000 |
| 2022/09/06 | 3,830 | 3,980 | 3,830 | 3,885 | 47,500 |
| 2022/09/05 | 3,810 | 3,915 | 3,765 | 3,870 | 41,600 |
| 2022/09/02 | 3,760 | 3,860 | 3,755 | 3,850 | 35,700 |
| 2022/09/01 | 3,810 | 3,860 | 3,750 | 3,765 | 33,600 |
| 2022/08/31 | 3,810 | 3,890 | 3,810 | 3,890 | 29,900 |
| 2022/08/30 | 3,770 | 3,885 | 3,770 | 3,870 | 33,200 |
| 2022/08/29 | 3,700 | 3,815 | 3,680 | 3,800 | 46,700 |
| 2022/08/26 | 3,940 | 3,950 | 3,790 | 3,800 | 43,000 |
| 2022/08/25 | 3,915 | 4,030 | 3,905 | 3,915 | 75,600 |
| 2022/08/24 | 3,735 | 3,925 | 3,700 | 3,865 | 109,000 |
| 2022/08/23 | 3,630 | 3,770 | 3,605 | 3,735 | 79,900 |
| 2022/08/22 | 3,785 | 3,800 | 3,700 | 3,700 | 75,600 |
| 2022/08/19 | 4,000 | 4,115 | 3,835 | 3,855 | 111,500 |
| 2022/08/18 | 4,030 | 4,090 | 3,920 | 4,045 | 84,300 |
| 2022/08/17 | 3,965 | 4,175 | 3,955 | 4,075 | 131,900 |
| 2022/08/16 | 3,750 | 4,050 | 3,750 | 3,975 | 182,200 |
| 2022/08/15 | 3,815 | 3,950 | 3,670 | 3,695 | 109,800 |
| 2022/08/12 | 3,525 | 3,890 | 3,510 | 3,700 | 289,000 |
| 2022/08/10 | 3,510 | 3,570 | 3,265 | 3,320 | 160,200 |
| 2022/08/09 | 3,525 | 3,645 | 3,500 | 3,640 | 30,600 |
| 2022/08/08 | 3,670 | 3,680 | 3,540 | 3,555 | 88,700 |
| 2022/08/05 | 3,690 | 3,720 | 3,610 | 3,675 | 44,100 |
| 2022/08/04 | 3,620 | 3,710 | 3,575 | 3,695 | 71,300 |
| 2022/08/03 | 3,565 | 3,620 | 3,525 | 3,585 | 54,300 |
| 2022/08/02 | 3,550 | 3,655 | 3,525 | 3,575 | 42,400 |
| 2022/08/01 | 3,545 | 3,560 | 3,470 | 3,535 | 58,600 |
| 2022/07/29 | 3,480 | 3,595 | 3,480 | 3,575 | 83,700 |
| 2022/07/28 | 3,530 | 3,535 | 3,425 | 3,445 | 58,500 |
| 2022/07/27 | 3,335 | 3,495 | 3,335 | 3,435 | 62,100 |
| 2022/07/26 | 3,260 | 3,405 | 3,225 | 3,365 | 48,000 |
| 2022/07/25 | 3,390 | 3,400 | 3,295 | 3,300 | 54,700 |
| 2022/07/22 | 3,345 | 3,500 | 3,345 | 3,450 | 86,100 |
| 2022/07/21 | 3,220 | 3,405 | 3,220 | 3,385 | 116,700 |
| 2022/07/20 | 3,165 | 3,215 | 3,115 | 3,200 | 54,700 |
| 2022/07/19 | 3,180 | 3,200 | 3,080 | 3,090 | 68,600 |
| 2022/07/15 | 3,270 | 3,305 | 3,185 | 3,205 | 43,100 |
| 2022/07/14 | 3,165 | 3,340 | 3,160 | 3,325 | 69,500 |
| 2022/07/13 | 3,210 | 3,210 | 3,145 | 3,180 | 59,200 |
| 2022/07/12 | 3,325 | 3,360 | 3,230 | 3,255 | 74,900 |
| 2022/07/11 | 3,365 | 3,445 | 3,365 | 3,415 | 50,000 |
| 2022/07/08 | 3,360 | 3,390 | 3,255 | 3,330 | 81,900 |
| 2022/07/07 | 3,345 | 3,410 | 3,250 | 3,290 | 81,000 |
| 2022/07/06 | 3,260 | 3,415 | 3,215 | 3,375 | 103,200 |
| 2022/07/05 | 3,115 | 3,215 | 3,115 | 3,210 | 44,700 |
| 2022/07/04 | 3,140 | 3,175 | 3,080 | 3,110 | 35,600 |
| 2022/07/01 | 3,200 | 3,230 | 3,080 | 3,100 | 119,900 |
| 2022/06/30 | 3,250 | 3,295 | 3,205 | 3,250 | 77,200 |
| 2022/06/29 | 3,400 | 3,400 | 3,180 | 3,215 | 186,800 |
| 2022/06/28 | 3,485 | 3,600 | 3,455 | 3,540 | 81,400 |
| 2022/06/27 | 3,400 | 3,590 | 3,365 | 3,555 | 108,600 |
| 2022/06/24 | 3,300 | 3,390 | 3,250 | 3,350 | 56,400 |
| 2022/06/23 | 3,155 | 3,275 | 3,155 | 3,250 | 62,800 |
| 2022/06/22 | 3,235 | 3,240 | 3,110 | 3,125 | 59,000 |
| 2022/06/21 | 3,080 | 3,205 | 3,040 | 3,165 | 60,900 |
| 2022/06/20 | 3,230 | 3,230 | 3,020 | 3,070 | 49,300 |
| 2022/06/17 | 3,075 | 3,130 | 3,010 | 3,090 | 98,400 |
| 2022/06/16 | 3,285 | 3,285 | 3,120 | 3,145 | 50,200 |
| 2022/06/15 | 3,240 | 3,265 | 3,150 | 3,155 | 61,800 |
| 2022/06/14 | 3,150 | 3,285 | 3,140 | 3,270 | 61,900 |
| 2022/06/13 | 3,350 | 3,350 | 3,220 | 3,250 | 86,600 |
| 2022/06/10 | 3,435 | 3,485 | 3,415 | 3,445 | 87,200 |
| 2022/06/09 | 3,450 | 3,580 | 3,405 | 3,550 | 74,300 |
| 2022/06/08 | 3,425 | 3,515 | 3,425 | 3,485 | 86,100 |
| 2022/06/07 | 3,500 | 3,500 | 3,350 | 3,375 | 84,400 |
| 2022/06/06 | 3,410 | 3,570 | 3,385 | 3,505 | 53,500 |
| 2022/06/03 | 3,620 | 3,630 | 3,505 | 3,535 | 54,000 |
| 2022/06/02 | 3,540 | 3,540 | 3,405 | 3,440 | 97,900 |
| 2022/06/01 | 3,675 | 3,695 | 3,565 | 3,565 | 50,100 |
| 2022/05/31 | 3,705 | 3,725 | 3,625 | 3,640 | 82,800 |
| 2022/05/30 | 3,695 | 3,810 | 3,675 | 3,790 | 152,800 |
| 2022/05/27 | 3,655 | 3,670 | 3,545 | 3,600 | 72,700 |
| 2022/05/26 | 3,420 | 3,615 | 3,380 | 3,585 | 142,000 |
| 2022/05/25 | 3,330 | 3,540 | 3,330 | 3,465 | 174,700 |
| 2022/05/24 | 3,645 | 3,645 | 3,325 | 3,370 | 377,500 |
| 2022/05/23 | 3,650 | 3,785 | 3,550 | 3,785 | 148,300 |
| 2022/05/20 | 3,635 | 3,650 | 3,465 | 3,600 | 182,100 |
| 2022/05/19 | 3,520 | 3,690 | 3,510 | 3,620 | 208,900 |
| 2022/05/18 | 3,460 | 3,690 | 3,445 | 3,660 | 258,600 |
| 2022/05/17 | 3,170 | 3,545 | 3,030 | 3,535 | 520,700 |
| 2022/05/16 | 3,135 | 3,135 | 3,135 | 3,135 | 43,100 |
| 2022/05/13 | 2,614 | 2,693 | 2,593 | 2,633 | 130,300 |
| 2022/05/12 | 2,560 | 2,567 | 2,501 | 2,501 | 66,900 |
| 2022/05/11 | 2,622 | 2,699 | 2,584 | 2,647 | 58,200 |
| 2022/05/10 | 2,644 | 2,674 | 2,585 | 2,644 | 70,900 |
| 2022/05/09 | 2,763 | 2,810 | 2,686 | 2,694 | 91,700 |
| 2022/05/06 | 2,915 | 2,915 | 2,801 | 2,813 | 102,900 |
| 2022/05/02 | 2,880 | 2,958 | 2,843 | 2,933 | 82,500 |
| 2022/04/28 | 2,952 | 2,970 | 2,889 | 2,903 | 53,700 |
| 2022/04/27 | 2,867 | 2,948 | 2,826 | 2,948 | 132,300 |
| 2022/04/26 | 2,886 | 3,005 | 2,850 | 2,967 | 106,600 |
| 2022/04/25 | 2,742 | 2,870 | 2,741 | 2,836 | 107,300 |
| 2022/04/22 | 2,850 | 2,899 | 2,808 | 2,842 | 137,900 |
| 2022/04/21 | 3,040 | 3,055 | 2,900 | 2,947 | 205,100 |
| 2022/04/20 | 3,170 | 3,190 | 3,075 | 3,080 | 50,400 |
| 2022/04/19 | 3,155 | 3,170 | 3,100 | 3,100 | 46,900 |
| 2022/04/18 | 3,090 | 3,190 | 3,085 | 3,190 | 59,900 |
| 2022/04/15 | 3,170 | 3,230 | 3,115 | 3,130 | 78,300 |
| 2022/04/14 | 3,270 | 3,330 | 3,175 | 3,250 | 69,200 |
| 2022/04/13 | 3,090 | 3,260 | 3,090 | 3,260 | 95,100 |
| 2022/04/12 | 3,040 | 3,095 | 2,920 | 3,050 | 185,200 |
| 2022/04/11 | 3,220 | 3,245 | 3,060 | 3,100 | 149,200 |
| 2022/04/08 | 3,240 | 3,325 | 3,195 | 3,290 | 149,700 |
| 2022/04/07 | 3,215 | 3,250 | 3,115 | 3,170 | 138,100 |
| 2022/04/06 | 3,215 | 3,320 | 3,130 | 3,285 | 237,400 |
| 2022/04/05 | 3,220 | 3,450 | 3,220 | 3,345 | 359,400 |
| 2022/04/04 | 3,025 | 3,170 | 3,025 | 3,150 | 277,900 |
| 2022/04/01 | 2,849 | 3,085 | 2,849 | 3,020 | 366,200 |
| 2022/03/31 | 2,809 | 2,905 | 2,760 | 2,888 | 163,000 |
| 2022/03/30 | 2,800 | 2,880 | 2,762 | 2,859 | 148,800 |
| 2022/03/29 | 2,680 | 2,775 | 2,624 | 2,745 | 161,300 |
| 2022/03/28 | 2,705 | 2,705 | 2,565 | 2,588 | 166,100 |
| 2022/03/25 | 2,700 | 2,758 | 2,600 | 2,745 | 192,600 |
| 2022/03/24 | 2,579 | 2,655 | 2,556 | 2,655 | 140,100 |
| 2022/03/23 | 2,517 | 2,666 | 2,500 | 2,629 | 262,500 |
| 2022/03/22 | 2,495 | 2,513 | 2,397 | 2,417 | 124,200 |
| 2022/03/18 | 2,380 | 2,493 | 2,361 | 2,448 | 139,100 |
| 2022/03/17 | 2,430 | 2,500 | 2,374 | 2,422 | 174,400 |
| 2022/03/16 | 2,292 | 2,329 | 2,242 | 2,288 | 130,300 |
| 2022/03/15 | 2,146 | 2,207 | 2,121 | 2,192 | 180,200 |
| 2022/03/14 | 2,149 | 2,220 | 2,131 | 2,154 | 66,800 |
| 2022/03/11 | 2,223 | 2,235 | 2,130 | 2,173 | 106,500 |
| 2022/03/10 | 2,276 | 2,315 | 2,238 | 2,263 | 128,300 |
| 2022/03/09 | 2,230 | 2,250 | 2,085 | 2,128 | 94,400 |
| 2022/03/08 | 2,150 | 2,280 | 2,145 | 2,160 | 117,800 |
| 2022/03/07 | 2,152 | 2,232 | 2,150 | 2,182 | 127,300 |
| 2022/03/04 | 2,350 | 2,386 | 2,188 | 2,273 | 257,200 |
| 2022/03/03 | 2,584 | 2,597 | 2,417 | 2,444 | 194,200 |
| 2022/03/02 | 2,406 | 2,468 | 2,355 | 2,395 | 221,500 |
| 2022/03/01 | 2,351 | 2,573 | 2,351 | 2,506 | 338,700 |
| 2022/02/28 | 2,260 | 2,384 | 2,192 | 2,350 | 305,200 |
| 2022/02/25 | 2,150 | 2,339 | 2,131 | 2,260 | 441,200 |
| 2022/02/24 | 2,109 | 2,109 | 1,967 | 1,985 | 284,900 |
| 2022/02/22 | 2,166 | 2,219 | 2,104 | 2,135 | 127,300 |
| 2022/02/21 | 2,249 | 2,260 | 2,155 | 2,178 | 157,900 |
| 2022/02/18 | 2,255 | 2,310 | 2,221 | 2,277 | 225,700 |
| 2022/02/17 | 2,467 | 2,492 | 2,295 | 2,336 | 169,900 |
| 2022/02/16 | 2,510 | 2,569 | 2,462 | 2,468 | 133,000 |
| 2022/02/15 | 2,506 | 2,557 | 2,420 | 2,434 | 137,100 |
| 2022/02/14 | 2,685 | 2,685 | 2,478 | 2,486 | 191,000 |
| 2022/02/10 | 2,780 | 2,848 | 2,580 | 2,720 | 474,500 |
| 2022/02/09 | 2,925 | 3,055 | 2,892 | 2,980 | 146,700 |
| 2022/02/08 | 2,964 | 2,985 | 2,884 | 2,910 | 95,400 |
| 2022/02/07 | 3,025 | 3,025 | 2,864 | 2,888 | 99,300 |
| 2022/02/04 | 2,963 | 3,025 | 2,875 | 2,992 | 96,100 |
| 2022/02/03 | 3,005 | 3,060 | 2,901 | 2,953 | 146,400 |
| 2022/02/02 | 3,045 | 3,155 | 3,020 | 3,145 | 112,000 |
| 2022/02/01 | 3,010 | 3,180 | 2,971 | 2,998 | 224,700 |
| 2022/01/31 | 2,755 | 2,934 | 2,726 | 2,849 | 248,300 |
| 2022/01/28 | 2,773 | 2,840 | 2,671 | 2,721 | 325,900 |
| 2022/01/27 | 3,070 | 3,070 | 2,812 | 2,823 | 275,700 |
| 2022/01/26 | 3,120 | 3,165 | 3,020 | 3,070 | 153,800 |
| 2022/01/25 | 3,420 | 3,510 | 3,125 | 3,130 | 213,100 |
| 2022/01/24 | 3,425 | 3,430 | 3,325 | 3,355 | 90,200 |
| 2022/01/21 | 3,445 | 3,535 | 3,375 | 3,495 | 107,900 |
| 2022/01/20 | 3,445 | 3,670 | 3,430 | 3,585 | 162,800 |
| 2022/01/19 | 3,645 | 3,725 | 3,480 | 3,515 | 202,300 |
| 2022/01/18 | 3,725 | 3,915 | 3,635 | 3,745 | 168,300 |
| 2022/01/17 | 4,040 | 4,040 | 3,725 | 3,775 | 145,800 |
| 2022/01/14 | 3,985 | 4,030 | 3,910 | 3,985 | 100,100 |
| 2022/01/13 | 4,110 | 4,170 | 3,995 | 4,055 | 78,600 |
| 2022/01/12 | 4,065 | 4,140 | 4,040 | 4,135 | 72,700 |
| 2022/01/11 | 4,055 | 4,060 | 3,865 | 3,935 | 117,500 |
| 2022/01/07 | 4,160 | 4,170 | 4,025 | 4,155 | 74,800 |
| 2022/01/06 | 4,110 | 4,190 | 4,020 | 4,050 | 123,000 |
| 2022/01/05 | 4,350 | 4,370 | 4,175 | 4,205 | 109,800 |
| 2022/01/04 | 4,670 | 4,670 | 4,345 | 4,445 | 112,600 |