！決算発表予定日 2024/05/14
7094東証G貸借
業種 サービス業
ＮｅｘＴｏｎｅ 株価時系列データ
PTS
1,184
円
(13:09)
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 |
|---|---|
| 3,235 (23/05/09) | 980 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/03/01) | 1,167 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,205 | 1,206 | 1,179 | 1,183 | -19 | -1.6 | 45,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,232 | 1,285 | 1,221 | 1,266 | +18 | +1.4 | 119,800 |
| 4/4 | 1,269 | 1,288 | 1,240 | 1,248 | +8 | +0.7 | 164,600 |
| 4/3 | 1,275 | 1,275 | 1,225 | 1,240 | -56 | -4.3 | 199,300 |
| 4/2 | 1,345 | 1,345 | 1,291 | 1,296 | -42 | -3.1 | 97,600 |
| 4/1 | 1,419 | 1,420 | 1,330 | 1,338 | -82 | -5.8 | 125,900 |
| 3/29 | 1,338 | 1,429 | 1,336 | 1,420 | +85 | +6.4 | 230,600 |
| 3/28 | 1,314 | 1,377 | 1,314 | 1,335 | +60 | +4.7 | 182,000 |
| 3/27 | 1,297 | 1,329 | 1,275 | 1,275 | -28 | -2.2 | 149,500 |
| 3/26 | 1,340 | 1,340 | 1,283 | 1,303 | -44 | -3.3 | 141,000 |
| 3/25 | 1,367 | 1,428 | 1,343 | 1,347 | -20 | -1.5 | 117,200 |
| 3/22 | 1,361 | 1,381 | 1,351 | 1,367 | +2 | +0.2 | 79,100 |
| 3/21 | 1,416 | 1,430 | 1,362 | 1,365 | -39 | -2.8 | 125,700 |
| 3/19 | 1,390 | 1,408 | 1,377 | 1,404 | +12 | +0.9 | 85,300 |
| 3/18 | 1,333 | 1,396 | 1,325 | 1,392 | +85 | +6.5 | 102,000 |
| 3/15 | 1,357 | 1,370 | 1,307 | 1,307 | -57 | -4.2 | 149,400 |
| 3/14 | 1,404 | 1,413 | 1,355 | 1,364 | -37 | -2.6 | 103,200 |
| 3/13 | 1,410 | 1,447 | 1,390 | 1,401 | -36 | -2.5 | 126,500 |
▶︎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