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
2023/12/29 1,236 1,276 1,173 1,213 411,900
2023/12/28 1,277 1,289 1,226 1,234 472,500
2023/12/27 1,220 1,263 1,180 1,261 416,500
2023/12/26 1,140 1,210 1,124 1,207 327,300
2023/12/25 1,150 1,165 1,085 1,130 592,300
2023/12/22 1,133 1,185 1,117 1,137 783,300
2023/12/21 1,110 1,197 1,109 1,143 846,500
2023/12/20 1,065 1,156 1,065 1,104 892,500
2023/12/19 1,025 1,031 999 1,019 130,800
2023/12/18 1,063 1,072 1,010 1,026 151,200
2023/12/15 1,053 1,078 1,033 1,066 151,000
2023/12/14 1,064 1,092 1,033 1,033 176,900
2023/12/13 1,050 1,068 1,039 1,045 126,200
2023/12/12 1,070 1,082 1,027 1,037 141,600
2023/12/11 1,042 1,078 1,040 1,061 123,400
2023/12/08 1,037 1,058 1,019 1,041 242,700
2023/12/07 1,050 1,062 1,030 1,042 158,600
2023/12/06 1,042 1,055 1,027 1,038 92,000
2023/12/05 1,073 1,073 1,032 1,035 191,600
2023/12/04 1,035 1,089 1,009 1,072 356,500
2023/12/01 1,061 1,065 1,014 1,018 270,200
2023/11/30 1,007 1,037 1,007 1,031 191,500
2023/11/29 1,009 1,013 980 995 265,700
2023/11/28 1,050 1,053 996 1,014 345,600
2023/11/27 1,042 1,091 1,042 1,064 180,600
2023/11/24 1,059 1,062 1,030 1,034 147,800
2023/11/22 1,045 1,051 1,025 1,041 142,300
2023/11/21 1,098 1,110 1,040 1,062 163,700
2023/11/20 1,028 1,089 1,028 1,068 275,800
2023/11/17 1,059 1,068 1,009 1,028 553,800
2023/11/16 1,185 1,186 1,072 1,088 399,400
2023/11/15 1,151 1,204 1,136 1,185 369,300
2023/11/14 1,125 1,165 1,091 1,132 487,100
2023/11/13 1,166 1,172 1,136 1,136 783,400
2023/11/10 1,448 1,452 1,425 1,436 119,400
2023/11/09 1,472 1,497 1,458 1,478 111,900
2023/11/08 1,506 1,527 1,471 1,481 189,000
2023/11/07 1,480 1,511 1,460 1,480 155,500
2023/11/06 1,482 1,519 1,453 1,505 263,100
2023/11/02 1,380 1,461 1,377 1,428 163,300
2023/11/01 1,386 1,395 1,324 1,347 95,500
2023/10/31 1,298 1,400 1,274 1,356 131,000
2023/10/30 1,323 1,333 1,292 1,307 69,900
2023/10/27 1,306 1,332 1,289 1,324 86,800
2023/10/26 1,334 1,334 1,287 1,306 145,600
2023/10/25 1,409 1,428 1,357 1,368 121,300
2023/10/24 1,333 1,395 1,306 1,390 139,600
2023/10/23 1,398 1,407 1,328 1,345 146,500
2023/10/20 1,406 1,409 1,346 1,387 121,500
2023/10/19 1,388 1,420 1,371 1,380 127,400
2023/10/18 1,351 1,424 1,351 1,411 193,300
2023/10/17 1,321 1,377 1,321 1,336 136,300
2023/10/16 1,308 1,319 1,281 1,295 174,100
2023/10/13 1,400 1,413 1,316 1,328 329,800
2023/10/12 1,446 1,446 1,410 1,417 127,900
2023/10/11 1,486 1,495 1,414 1,421 109,900
2023/10/10 1,481 1,550 1,481 1,485 197,700
2023/10/06 1,430 1,483 1,395 1,460 136,200
2023/10/05 1,431 1,467 1,398 1,443 267,200
2023/10/04 1,462 1,487 1,413 1,422 323,600
2023/10/03 1,572 1,577 1,488 1,492 314,400
2023/10/02 1,678 1,678 1,568 1,590 502,400
2023/09/29 1,820 1,825 1,702 1,730 294,100
2023/09/28 1,828 1,864 1,814 1,833 63,100
2023/09/27 1,792 1,855 1,760 1,828 76,600
2023/09/26 1,854 1,869 1,800 1,814 87,700
2023/09/25 1,805 1,878 1,803 1,859 129,500
2023/09/22 1,650 1,860 1,650 1,842 239,600
2023/09/21 1,726 1,726 1,651 1,674 197,300
2023/09/20 1,803 1,805 1,738 1,743 161,800
2023/09/19 1,805 1,824 1,777 1,817 86,300
2023/09/15 1,850 1,858 1,804 1,821 84,600
2023/09/14 1,846 1,850 1,821 1,821 48,900
2023/09/13 1,830 1,853 1,809 1,853 66,800
2023/09/12 1,894 1,914 1,841 1,843 69,900
2023/09/11 1,862 1,932 1,851 1,894 80,900
2023/09/08 1,889 1,917 1,855 1,875 92,900
2023/09/07 1,950 1,966 1,900 1,916 94,500
2023/09/06 1,890 1,984 1,890 1,959 172,800
2023/09/05 1,871 1,917 1,856 1,889 91,000
2023/09/04 1,890 1,890 1,857 1,861 51,100
2023/09/01 1,865 1,900 1,848 1,879 70,600
2023/08/31 1,910 1,915 1,863 1,867 75,000
2023/08/30 1,903 1,929 1,894 1,916 79,600
2023/08/29 1,838 1,909 1,833 1,882 101,800
2023/08/28 1,864 1,870 1,811 1,825 65,900
2023/08/25 1,766 1,863 1,760 1,852 142,300
2023/08/24 1,800 1,802 1,767 1,782 60,100
2023/08/23 1,787 1,803 1,770 1,783 46,100
2023/08/22 1,806 1,812 1,765 1,787 100,400
2023/08/21 1,726 1,804 1,724 1,794 174,300
2023/08/18 1,755 1,762 1,709 1,739 244,300
2023/08/17 1,808 1,831 1,760 1,795 189,400
2023/08/16 1,870 1,918 1,832 1,845 188,400
2023/08/15 1,938 1,954 1,851 1,895 190,200
2023/08/14 1,974 2,042 1,895 1,937 297,800
2023/08/10 1,882 2,015 1,882 1,985 372,700
2023/08/09 1,912 1,920 1,866 1,911 92,700
2023/08/08 1,901 2,002 1,899 1,931 177,800
2023/08/07 1,807 1,919 1,790 1,912 186,900
2023/08/04 1,833 1,851 1,805 1,823 232,900
2023/08/03 1,954 1,963 1,858 1,861 333,600
2023/08/02 1,985 2,015 1,975 1,978 140,900
2023/08/01 2,023 2,028 1,951 2,013 333,100
2023/07/31 2,025 2,041 2,010 2,028 84,900
2023/07/28 2,055 2,055 1,998 2,018 155,300
2023/07/27 2,054 2,109 2,032 2,084 96,300
2023/07/26 2,028 2,088 1,997 2,067 156,400
2023/07/25 2,004 2,037 1,986 2,028 132,200
2023/07/24 2,041 2,043 2,008 2,018 127,100
2023/07/21 2,043 2,088 2,034 2,052 127,100
2023/07/20 2,042 2,054 2,015 2,038 106,800
2023/07/19 2,059 2,075 2,008 2,075 163,700
2023/07/18 2,123 2,123 2,041 2,054 166,700
2023/07/14 2,150 2,188 2,081 2,124 118,800
2023/07/13 2,121 2,126 2,066 2,117 141,400
2023/07/12 2,212 2,222 2,107 2,122 173,300
2023/07/11 2,183 2,228 2,166 2,213 128,100
2023/07/10 2,152 2,224 2,152 2,179 137,600
2023/07/07 2,064 2,182 2,060 2,152 155,600
2023/07/06 2,170 2,190 2,136 2,164 130,600
2023/07/05 2,278 2,301 2,190 2,220 254,700
2023/07/04 2,330 2,361 2,298 2,313 109,200
2023/07/03 2,325 2,371 2,297 2,356 157,000
2023/06/30 2,308 2,360 2,286 2,325 120,900
2023/06/29 2,289 2,360 2,282 2,341 152,300
2023/06/28 2,305 2,385 2,252 2,278 240,100
2023/06/27 2,239 2,305 2,212 2,247 209,200
2023/06/26 2,371 2,405 2,274 2,281 286,000
2023/06/23 2,470 2,474 2,335 2,392 343,900
2023/06/22 2,449 2,494 2,405 2,428 319,800
2023/06/21 2,306 2,469 2,269 2,451 563,100
2023/06/20 2,245 2,350 2,232 2,319 412,900
2023/06/19 2,115 2,233 2,093 2,218 356,200
2023/06/16 2,022 2,111 1,996 2,065 282,600
2023/06/15 2,019 2,040 1,994 2,030 260,300
2023/06/14 2,128 2,131 2,009 2,012 449,800
2023/06/13 2,249 2,249 2,151 2,162 164,100
2023/06/12 2,167 2,250 2,146 2,209 158,000
2023/06/09 2,210 2,210 2,135 2,135 171,300
2023/06/08 2,250 2,273 2,145 2,180 318,600
2023/06/07 2,276 2,348 2,232 2,294 161,200
2023/06/06 2,302 2,304 2,239 2,253 132,500
2023/06/05 2,302 2,315 2,225 2,308 168,200
2023/06/02 2,218 2,277 2,130 2,271 222,000
2023/06/01 2,286 2,312 2,175 2,186 393,400
2023/05/31 2,412 2,455 2,277 2,290 291,800
2023/05/30 2,459 2,497 2,392 2,455 169,700
2023/05/29 2,506 2,525 2,425 2,485 196,600
2023/05/26 2,597 2,630 2,495 2,501 167,400
2023/05/25 2,721 2,747 2,580 2,614 130,200
2023/05/24 2,640 2,723 2,580 2,671 167,300
2023/05/23 2,780 2,835 2,607 2,652 312,600
2023/05/22 2,768 2,838 2,704 2,735 320,600
2023/05/19 2,594 2,790 2,580 2,718 338,900
2023/05/18 2,641 2,670 2,515 2,557 289,500
2023/05/17 2,356 2,634 2,351 2,634 464,300
2023/05/16 2,205 2,398 2,168 2,355 988,000
2023/05/15 2,455 2,455 2,455 2,455 37,000
2023/05/12 3,180 3,180 3,095 3,155 106,400
2023/05/11 3,130 3,210 3,130 3,170 93,300
2023/05/10 3,120 3,170 3,080 3,115 67,300
2023/05/09 3,135 3,235 3,135 3,145 105,200
2023/05/08 3,020 3,125 3,010 3,110 133,100
2023/05/02 2,863 2,989 2,831 2,982 66,300
2023/05/01 2,941 2,941 2,840 2,882 47,000
2023/04/28 2,932 2,960 2,866 2,914 42,500
2023/04/27 2,933 2,940 2,887 2,890 76,900
2023/04/26 2,958 3,010 2,928 2,953 79,800
2023/04/25 3,050 3,060 2,983 3,045 89,700
2023/04/24 3,095 3,130 3,035 3,045 66,700
2023/04/21 3,225 3,225 3,040 3,060 143,200
2023/04/20 3,160 3,250 3,105 3,155 90,000
2023/04/19 3,270 3,285 3,150 3,165 116,500
2023/04/18 3,170 3,290 3,165 3,280 101,500
2023/04/17 3,145 3,180 3,075 3,170 91,900
2023/04/14 3,070 3,185 3,070 3,150 130,900
2023/04/13 3,035 3,080 2,977 3,000 102,000
2023/04/12 2,961 3,070 2,948 3,055 116,700
2023/04/11 2,928 3,020 2,927 2,992 147,600
2023/04/10 2,833 2,923 2,810 2,881 92,100
2023/04/07 2,835 2,863 2,800 2,821 66,100
2023/04/06 2,828 2,899 2,780 2,821 94,900
2023/04/05 2,955 2,990 2,857 2,867 98,400
2023/04/04 3,035 3,035 2,933 2,953 199,200
2023/04/03 3,120 3,150 3,040 3,065 101,600
2023/03/31 3,205 3,245 3,075 3,090 138,200
2023/03/30 3,345 3,345 3,090 3,155 138,900
2023/03/29 3,210 3,330 3,195 3,330 75,800
2023/03/28 3,310 3,340 3,215 3,225 69,200
2023/03/27 3,290 3,395 3,240 3,345 47,900
2023/03/24 3,340 3,340 3,240 3,285 38,000
2023/03/23 3,240 3,380 3,215 3,355 62,400
2023/03/22 3,440 3,470 3,260 3,310 163,900
2023/03/20 3,610 3,620 3,365 3,390 154,700
2023/03/17 3,545 3,665 3,520 3,625 96,500
2023/03/16 3,430 3,550 3,370 3,520 64,000
2023/03/15 3,460 3,555 3,440 3,500 59,400
2023/03/14 3,500 3,500 3,360 3,400 99,200
2023/03/13 3,570 3,600 3,450 3,515 209,500
2023/03/10 3,700 3,720 3,620 3,675 82,600
2023/03/09 3,780 3,780 3,710 3,735 69,300
2023/03/08 3,880 3,880 3,775 3,820 64,900
2023/03/07 3,920 3,935 3,835 3,895 62,200
2023/03/06 3,950 3,960 3,880 3,920 53,900
2023/03/03 4,035 4,035 3,910 3,935 79,600
2023/03/02 3,985 4,050 3,895 4,030 66,900
2023/03/01 3,930 3,965 3,845 3,885 44,800
2023/02/28 3,845 3,935 3,765 3,890 59,400
2023/02/27 3,850 3,850 3,695 3,710 105,100
2023/02/24 3,900 3,970 3,840 3,870 31,400
2023/02/22 3,830 3,860 3,740 3,835 78,200
2023/02/21 3,975 4,020 3,860 3,875 52,900
2023/02/20 3,945 3,990 3,845 3,925 54,000
2023/02/17 3,855 4,045 3,825 3,895 112,500
2023/02/16 3,815 4,050 3,810 3,900 256,900
2023/02/15 3,790 3,815 3,580 3,630 259,200
2023/02/14 4,140 4,180 3,680 3,780 438,300
2023/02/13 4,320 4,335 4,095 4,095 205,700
2023/02/10 4,800 4,905 4,740 4,795 58,600
2023/02/09 4,785 4,870 4,785 4,860 17,400
2023/02/08 4,880 4,950 4,820 4,855 25,000
2023/02/07 4,705 4,850 4,700 4,850 37,700
2023/02/06 4,715 4,795 4,655 4,705 38,100
2023/02/03 4,750 4,770 4,695 4,715 25,600
2023/02/02 4,710 4,885 4,695 4,750 57,600
2023/02/01 4,655 4,870 4,655 4,685 71,400
2023/01/31 4,520 4,625 4,505 4,615 28,700
2023/01/30 4,650 4,670 4,515 4,540 45,100
2023/01/27 4,675 4,770 4,645 4,650 44,400
2023/01/26 4,580 4,730 4,580 4,675 64,200
2023/01/25 4,430 4,575 4,430 4,560 32,000
2023/01/24 4,550 4,615 4,445 4,470 79,300
2023/01/23 4,350 4,640 4,350 4,435 100,600
2023/01/20 4,145 4,275 4,125 4,165 37,000
2023/01/19 4,110 4,200 4,100 4,145 28,100
2023/01/18 3,980 4,155 3,980 4,140 59,600
2023/01/17 3,865 3,995 3,855 3,975 40,400
2023/01/16 3,900 3,935 3,860 3,870 24,500
2023/01/13 3,950 3,975 3,850 3,970 51,500
2023/01/12 4,185 4,190 3,955 3,970 73,500
2023/01/11 4,135 4,240 4,135 4,185 33,300
2023/01/10 4,100 4,140 4,060 4,070 37,700
2023/01/06 3,970 4,130 3,940 4,080 45,600
2023/01/05 4,185 4,190 4,000 4,025 61,900
2023/01/04 4,370 4,440 4,165 4,200 52,400

このページの先頭へ