1625東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 電機・精密 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 |
---|---|
39,280 (24/02/16) | 28,905 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
39,280 (24/02/16) | 32,280 (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) |
---|---|---|---|---|---|---|---|
5/1 | 37,500 | 38,100 | 37,150 | 37,940 | +1,140 | +3.1 | 925 |
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 | 35,860 | 37,200 | 35,700 | 36,800 | +1,050 | +2.9 | 3,729 |
4/19 | 37,680 | 37,930 | 35,430 | 35,750 | -2,410 | -6.3 | 1,130 |
4/12 | 37,420 | 38,370 | 37,230 | 38,160 | +1,030 | +2.8 | 2,818 |
4/5 | 38,570 | 38,680 | 36,320 | 37,130 | -1,340 | -3.5 | 2,109 |
3/29 | 38,840 | 38,840 | 38,060 | 38,470 | -370 | -1.0 | 4,434 |
3/22 | 36,920 | 39,150 | 36,890 | 38,840 | +2,000 | +5.4 | 1,953 |
3/15 | 37,370 | 37,380 | 36,280 | 36,840 | -1,230 | -3.2 | 3,617 |
3/8 | 38,120 | 38,980 | 37,900 | 38,070 | +40 | +0.1 | 6,116 |
3/1 | 37,540 | 38,090 | 36,970 | 38,030 | +640 | +1.7 | 1,985 |
2/22 | 36,870 | 37,400 | 36,300 | 37,390 | +490 | +1.3 | 5,797 |
2/16 | 36,560 | 39,280 | 36,300 | 36,900 | +1,040 | +2.9 | 3,461 |
2/9 | 35,910 | 36,050 | 35,070 | 35,860 | +340 | +1.0 | 3,334 |
2/2 | 35,120 | 35,770 | 35,120 | 35,520 | +400 | +1.1 | 4,864 |
1/26 | 35,750 | 36,450 | 34,990 | 35,120 | -130 | -0.4 | 3,438 |
1/19 | 35,200 | 35,520 | 34,380 | 35,250 | +400 | +1.2 | 12,969 |
1/12 | 33,660 | 35,040 | 32,910 | 34,850 | +2,110 | +6.4 | 2,175 |
1/5 | 32,830 | 33,110 | 32,280 | 32,740 | -400 | -1.2 | 698 |
12/29 | 32,890 | 33,390 | 32,730 | 33,140 | +390 | +1.2 | 652 |
12/22 | 32,630 | 33,170 | 32,200 | 32,750 | +80 | +0.2 | 11,121 |
12/15 | 32,490 | 32,820 | 32,170 | 32,670 | +880 | +2.8 | 3,511 |
12/8 | 32,730 | 32,820 | 31,750 | 31,790 | -1,070 | -3.3 | 3,038 |
12/1 | 33,120 | 33,130 | 32,490 | 32,860 | -200 | -0.6 | 1,496 |
11/24 | 32,970 | 33,230 | 32,570 | 33,060 | +260 | +0.8 | 2,194 |
11/17 | 31,730 | 32,800 | 31,380 | 32,800 | +1,360 | +4.3 | 5,028 |
11/10 | 31,500 | 31,660 | 31,130 | 31,440 | +750 | +2.4 | 4,373 |
11/2 | 29,235 | 30,900 | 29,180 | 30,690 | +1,440 | +4.9 | 1,136 |
10/27 | 29,845 | 30,000 | 28,905 | 29,250 | -740 | -2.5 | 712 |
10/20 | 30,530 | 31,080 | 29,745 | 29,990 | -1,360 | -4.3 | 2,039 |
10/13 | 30,050 | 31,370 | 30,050 | 31,350 | +1,450 | +4.9 | 3,434 |
10/6 | 31,250 | 31,290 | 29,510 | 29,900 | -680 | -2.2 | 2,572 |
▶︎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