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
(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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 38,210 | 38,740 | 38,160 | 38,230 | -60 | -0.2 | 1,635 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 30,860 | 30,970 | 30,360 | 30,580 | -250 | -0.8 | 1,039 |
| 9/22 | 31,560 | 31,670 | 30,360 | 30,830 | -1,020 | -3.2 | 1,563 |
| 9/15 | 31,370 | 31,930 | 31,000 | 31,850 | +600 | +1.9 | 2,963 |
| 9/8 | 31,750 | 32,220 | 31,220 | 31,250 | -510 | -1.6 | 1,219 |
| 9/1 | 30,750 | 31,820 | 30,750 | 31,760 | +1,200 | +3.9 | 1,199 |
| 8/25 | 30,350 | 31,190 | 30,300 | 30,560 | +290 | +1.0 | 2,537 |
| 8/18 | 31,310 | 31,320 | 30,150 | 30,270 | -1,130 | -3.6 | 1,854 |
| 8/10 | 31,360 | 31,840 | 30,820 | 31,400 | -150 | -0.5 | 2,732 |
| 8/4 | 32,640 | 32,820 | 31,440 | 31,550 | -950 | -2.9 | 2,692 |
| 7/28 | 32,480 | 32,610 | 32,030 | 32,500 | +370 | +1.2 | 3,489 |
| 7/21 | 32,230 | 32,840 | 31,940 | 32,130 | -70 | -0.2 | 821 |
| 7/14 | 32,340 | 32,600 | 31,470 | 32,200 | -180 | -0.6 | 1,674 |
| 7/7 | 33,410 | 33,680 | 32,310 | 32,380 | -550 | -1.7 | 1,655 |
| 6/30 | 32,310 | 33,500 | 31,910 | 32,930 | +420 | +1.3 | 2,451 |
| 6/23 | 33,700 | 33,700 | 32,300 | 32,510 | -1,150 | -3.4 | 2,343 |
| 6/16 | 32,560 | 33,870 | 32,520 | 33,660 | +1,170 | +3.6 | 1,816 |
| 6/9 | 32,680 | 33,500 | 31,740 | 32,490 | +220 | +0.7 | 7,464 |
| 6/2 | 32,270 | 32,270 | 31,340 | 32,270 | +420 | +1.3 | 3,337 |
| 5/26 | 31,140 | 32,100 | 30,790 | 31,850 | +600 | +1.9 | 8,716 |
| 5/19 | 29,790 | 31,460 | 29,650 | 31,250 | +1,565 | +5.3 | 1,638 |
| 5/12 | 29,300 | 29,710 | 29,125 | 29,685 | +390 | +1.3 | 456 |
| 5/2 | 28,860 | 29,305 | 28,810 | 29,295 | +725 | +2.5 | 542 |
| 4/28 | 28,590 | 28,850 | 28,030 | 28,570 | -20 | -0.1 | 391 |
| 4/21 | 28,515 | 28,750 | 28,290 | 28,590 | +135 | +0.5 | 424 |
| 4/14 | 27,915 | 28,500 | 27,725 | 28,455 | +845 | +3.1 | 1,199 |
| 4/7 | 28,910 | 28,910 | 27,470 | 27,610 | -995 | -3.5 | 1,060 |
| 3/31 | 27,870 | 28,760 | 27,470 | 28,605 | +985 | +3.6 | 2,448 |
▶︎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