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
取引時間外
(ー)
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 |
|---|---|
| 60,080 (24/04/01) | 43,000 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 60,080 (24/04/01) | 47,320 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 57,000 | 58,660 | 57,000 | 58,540 | +1,990 | +3.5 | 254 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 55,890 | 57,440 | 55,680 | 56,550 | +550 | +1.0 | 331 |
| 4/19 | 59,280 | 59,540 | 55,430 | 56,000 | -3,670 | -6.2 | 494 |
| 4/12 | 58,970 | 60,060 | 58,690 | 59,670 | +220 | +0.4 | 886 |
| 4/5 | 60,000 | 60,080 | 57,870 | 59,450 | -450 | -0.8 | 1,686 |
| 3/29 | 58,010 | 59,900 | 58,010 | 59,900 | +1,070 | +1.8 | 457 |
| 3/22 | 55,610 | 59,300 | 55,610 | 58,830 | +3,630 | +6.6 | 584 |
| 3/15 | 56,030 | 56,300 | 54,650 | 55,200 | -2,080 | -3.6 | 477 |
| 3/8 | 57,220 | 58,490 | 56,870 | 57,280 | +560 | +1.0 | 968 |
| 3/1 | 55,180 | 56,730 | 54,990 | 56,720 | +1,870 | +3.4 | 332 |
| 2/22 | 53,930 | 54,850 | 53,450 | 54,850 | +990 | +1.8 | 254 |
| 2/16 | 52,910 | 54,500 | 51,870 | 53,860 | +1,650 | +3.2 | 389 |
| 2/9 | 52,980 | 53,120 | 51,430 | 52,210 | -150 | -0.3 | 454 |
| 2/2 | 51,400 | 52,680 | 51,400 | 52,360 | +890 | +1.7 | 261 |
| 1/26 | 52,180 | 53,080 | 51,250 | 51,470 | -140 | -0.3 | 490 |
| 1/19 | 51,500 | 52,640 | 50,650 | 51,610 | +220 | +0.4 | 337 |
| 1/12 | 48,800 | 51,430 | 48,720 | 51,390 | +3,090 | +6.4 | 356 |
| 1/5 | 47,870 | 48,480 | 47,320 | 48,300 | +90 | +0.2 | 74 |
| 12/29 | 47,530 | 48,400 | 47,350 | 48,210 | +990 | +2.1 | 401 |
| 12/22 | 46,340 | 48,060 | 45,860 | 47,220 | +550 | +1.2 | 1,083 |
| 12/15 | 45,450 | 46,670 | 45,450 | 46,670 | +1,700 | +3.8 | 715 |
| 12/8 | 47,370 | 47,370 | 44,850 | 44,970 | -2,400 | -5.1 | 224 |
| 12/1 | 48,310 | 48,310 | 46,670 | 47,370 | -680 | -1.4 | 570 |
| 11/24 | 47,980 | 48,400 | 47,510 | 48,050 | +90 | +0.2 | 144 |
| 11/17 | 47,080 | 47,960 | 46,500 | 47,960 | +1,410 | +3.0 | 237 |
| 11/10 | 46,460 | 47,200 | 45,700 | 46,550 | +1,140 | +2.5 | 281 |
| 11/2 | 43,900 | 45,610 | 43,460 | 45,410 | +690 | +1.5 | 317 |
| 10/27 | 45,000 | 45,390 | 43,530 | 44,720 | -500 | -1.1 | 326 |
| 10/20 | 46,710 | 47,000 | 44,710 | 45,220 | -1,950 | -4.1 | 500 |
| 10/13 | 46,240 | 47,850 | 46,240 | 47,170 | +1,620 | +3.6 | 143 |
| 10/6 | 47,230 | 47,870 | 45,000 | 45,550 | -1,530 | -3.3 | 595 |
▶︎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