！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
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 |
|---|---|
| 3,235 (23/05/09) | 980 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/03/01) | 1,151 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,183 | 1,210 | 1,169 | 1,189 | +13 | +1.1 | 64,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,401 | 1,443 | 1,373 | 1,437 | +6 | +0.4 | 119,700 |
| 3/11 | 1,386 | 1,444 | 1,382 | 1,431 | +32 | +2.3 | 129,200 |
| 3/8 | 1,331 | 1,424 | 1,331 | 1,399 | +50 | +3.7 | 249,400 |
| 3/7 | 1,495 | 1,496 | 1,341 | 1,349 | -126 | -8.5 | 444,000 |
| 3/6 | 1,435 | 1,494 | 1,423 | 1,475 | +26 | +1.8 | 102,600 |
| 3/5 | 1,425 | 1,463 | 1,397 | 1,449 | -2 | -0.1 | 169,200 |
| 3/4 | 1,520 | 1,520 | 1,440 | 1,451 | -109 | -7.0 | 345,600 |
| 3/1 | 1,500 | 1,625 | 1,500 | 1,560 | +153 | +10.9 | 703,200 |
| 2/29 | 1,402 | 1,420 | 1,369 | 1,407 | -13 | -0.9 | 128,900 |
| 2/28 | 1,434 | 1,457 | 1,414 | 1,420 | -12 | -0.8 | 90,600 |
| 2/27 | 1,391 | 1,448 | 1,386 | 1,432 | +41 | +3.0 | 153,000 |
| 2/26 | 1,289 | 1,399 | 1,289 | 1,391 | +87 | +6.7 | 121,600 |
| 2/22 | 1,349 | 1,349 | 1,290 | 1,304 | -31 | -2.3 | 86,900 |
| 2/21 | 1,375 | 1,375 | 1,323 | 1,335 | -31 | -2.3 | 56,700 |
| 2/20 | 1,349 | 1,369 | 1,322 | 1,366 | +21 | +1.6 | 77,300 |
| 2/19 | 1,298 | 1,345 | 1,287 | 1,345 | +59 | +4.6 | 91,600 |
| 2/16 | 1,304 | 1,338 | 1,264 | 1,286 | 0 | 0.0 | 169,300 |
| 2/15 | 1,354 | 1,354 | 1,285 | 1,286 | -55 | -4.1 | 139,500 |
| 2/14 | 1,236 | 1,350 | 1,236 | 1,341 | +89 | +7.1 | 195,100 |
| 2/13 | 1,268 | 1,399 | 1,223 | 1,252 | -30 | -2.3 | 506,600 |
| 2/9 | 1,322 | 1,343 | 1,253 | 1,282 | -51 | -3.8 | 321,100 |
| 2/8 | 1,360 | 1,372 | 1,325 | 1,333 | -27 | -2.0 | 101,300 |
| 2/7 | 1,375 | 1,375 | 1,335 | 1,360 | -15 | -1.1 | 109,400 |
| 2/6 | 1,385 | 1,386 | 1,357 | 1,375 | -14 | -1.0 | 79,100 |
| 2/5 | 1,370 | 1,397 | 1,346 | 1,389 | +25 | +1.8 | 107,600 |
| 2/2 | 1,356 | 1,397 | 1,345 | 1,364 | +8 | +0.6 | 105,700 |
▶︎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