7094東証G貸借
業種 サービス業
ＮｅｘＴｏｎｅ 株価時系列データ
PTS
1,620
円
(22:14)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,747 (23/05/25) | 980 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,764 (24/05/21) | 1,151 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,606 | 1,624 | 1,568 | 1,611 | +43 | +2.7 | 150,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,707 | 1,711 | 1,546 | 1,568 | -155 | -9.0 | 331,900 |
| 5/21 | 1,755 | 1,764 | 1,700 | 1,723 | -34 | -1.9 | 289,400 |
| 5/20 | 1,531 | 1,763 | 1,531 | 1,757 | +245 | +16.2 | 641,700 |
| 5/17 | 1,524 | 1,540 | 1,490 | 1,512 | -7 | -0.5 | 122,700 |
| 5/16 | 1,515 | 1,571 | 1,506 | 1,519 | +19 | +1.3 | 226,800 |
| 5/15 | 1,400 | 1,610 | 1,346 | 1,500 | +52 | +3.6 | 688,200 |
| 5/14 | 1,420 | 1,458 | 1,406 | 1,448 | +39 | +2.8 | 190,300 |
| 5/13 | 1,379 | 1,412 | 1,338 | 1,409 | +37 | +2.7 | 164,900 |
| 5/10 | 1,341 | 1,373 | 1,332 | 1,372 | +20 | +1.5 | 97,200 |
| 5/9 | 1,333 | 1,363 | 1,298 | 1,352 | +49 | +3.8 | 164,000 |
| 5/8 | 1,291 | 1,328 | 1,277 | 1,303 | +27 | +2.1 | 139,100 |
| 5/7 | 1,213 | 1,281 | 1,197 | 1,276 | +87 | +7.3 | 100,400 |
| 5/2 | 1,183 | 1,210 | 1,169 | 1,189 | +13 | +1.1 | 64,200 |
| 5/1 | 1,172 | 1,191 | 1,151 | 1,176 | +3 | +0.3 | 77,900 |
| 4/30 | 1,179 | 1,185 | 1,160 | 1,173 | -6 | -0.5 | 42,600 |
| 4/26 | 1,188 | 1,188 | 1,160 | 1,179 | -1 | -0.1 | 70,800 |
| 4/25 | 1,205 | 1,206 | 1,179 | 1,180 | -22 | -1.8 | 60,500 |
| 4/24 | 1,215 | 1,228 | 1,197 | 1,202 | -7 | -0.6 | 43,100 |
| 4/23 | 1,219 | 1,226 | 1,207 | 1,209 | +10 | +0.8 | 26,600 |
| 4/22 | 1,218 | 1,224 | 1,191 | 1,199 | +11 | +0.9 | 79,900 |
| 4/19 | 1,238 | 1,248 | 1,184 | 1,188 | -56 | -4.5 | 107,700 |
| 4/18 | 1,212 | 1,248 | 1,212 | 1,244 | +26 | +2.1 | 66,300 |
| 4/17 | 1,228 | 1,238 | 1,206 | 1,218 | -7 | -0.6 | 40,900 |
| 4/16 | 1,214 | 1,237 | 1,204 | 1,225 | +2 | +0.2 | 73,500 |
| 4/15 | 1,202 | 1,238 | 1,201 | 1,223 | -9 | -0.7 | 56,900 |
| 4/12 | 1,205 | 1,252 | 1,202 | 1,232 | +42 | +3.5 | 139,200 |
| 4/11 | 1,193 | 1,199 | 1,178 | 1,190 | -27 | -2.2 | 181,800 |
| 4/10 | 1,233 | 1,233 | 1,194 | 1,217 | -14 | -1.1 | 218,400 |
| 4/9 | 1,298 | 1,301 | 1,215 | 1,231 | -90 | -6.8 | 262,900 |
| 4/8 | 1,273 | 1,324 | 1,267 | 1,321 | +55 | +4.3 | 140,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて