1624東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＮＥＸＴ 機械 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 65,220 (24/07/09) | 43,610 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 65,220 (24/07/09) | 43,610 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 56,250 | 60,400 | 55,840 | 57,060 | -260 | -0.5 | 20,201 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 29,310 | 29,310 | 25,850 | 28,400 | -960 | -3.3 | 809 |
| 14/09 | 27,650 | 29,570 | 27,630 | 29,360 | +2,170 | +8.0 | 651 |
| 14/08 | 27,340 | 27,360 | 25,940 | 27,190 | -330 | -1.2 | 811 |
| 14/07 | 27,630 | 27,800 | 26,490 | 27,520 | +550 | +2.0 | 809 |
| 14/06 | 25,710 | 27,400 | 25,710 | 26,970 | +1,630 | +6.4 | 551 |
| 14/05 | 24,760 | 25,340 | 24,060 | 25,340 | +1,050 | +4.3 | 306 |
| 14/04 | 25,400 | 25,900 | 23,740 | 24,290 | -970 | -3.8 | 265 |
| 14/03 | 25,350 | 25,900 | 23,690 | 25,260 | -320 | -1.3 | 1,271 |
| 14/02 | 26,320 | 26,320 | 24,410 | 25,580 | -910 | -3.4 | 605 |
| 14/01 | 27,470 | 28,300 | 26,490 | 26,490 | -890 | -3.3 | 1,978 |
| 13/12 | 26,690 | 27,510 | 25,610 | 27,380 | +950 | +3.6 | 1,298 |
| 13/11 | 24,560 | 26,680 | 24,300 | 26,430 | +1,590 | +6.4 | 1,082 |
| 13/10 | 24,920 | 25,670 | 23,420 | 24,840 | -290 | -1.2 | 1,068 |
| 13/09 | 22,970 | 25,800 | 22,970 | 25,130 | +2,240 | +9.8 | 877 |
| 13/08 | 22,740 | 23,550 | 22,500 | 22,890 | +200 | +0.9 | 164 |
| 13/07 | 23,060 | 25,350 | 22,300 | 22,690 | -70 | -0.3 | 1,679 |
| 13/06 | 24,010 | 24,460 | 21,330 | 22,760 | -1,530 | -6.3 | 3,208 |
| 13/05 | 23,700 | 28,190 | 23,190 | 24,290 | +510 | +2.1 | 8,587 |
| 13/04 | 20,890 | 23,920 | 19,800 | 23,780 | +2,890 | +13.8 | 2,398 |
| 13/03 | 19,750 | 21,440 | 19,750 | 20,890 | +1,200 | +6.1 | 1,397 |
| 13/02 | 19,450 | 20,130 | 18,960 | 19,690 | +390 | +2.0 | 3,015 |
| 13/01 | 18,070 | 19,300 | 17,540 | 19,300 | +1,690 | +9.6 | 2,060 |
| 12/12 | 15,570 | 17,690 | 15,480 | 17,610 | +2,060 | +13.3 | 7,330 |
| 12/11 | 14,550 | 15,730 | 13,970 | 15,550 | +1,220 | +8.5 | 515 |
| 12/10 | 13,810 | 14,680 | 13,400 | 14,330 | +310 | +2.2 | 769 |
| 12/09 | 13,540 | 14,420 | 13,190 | 14,020 | +390 | +2.9 | 571 |
| 12/08 | 13,830 | 14,660 | 13,600 | 13,630 | -650 | -4.6 | 955 |
| 12/07 | 15,400 | 15,520 | 13,380 | 14,280 | -960 | -6.3 | 372 |
| 12/06 | 14,520 | 15,240 | 13,830 | 15,240 | +720 | +5.0 | 359 |
| 12/05 | 16,560 | 16,560 | 14,520 | 14,520 | -2,180 | -13.1 | 279 |
▶︎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
