！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,172 | 1,210 | 1,151 | 1,189 | +16 | +1.4 | 206,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,419 | 1,420 | 1,160 | 1,173 | -247 | -17.4 | 2,318,500 |
| 24/03 | 1,500 | 1,625 | 1,275 | 1,420 | +13 | +0.9 | 3,854,400 |
| 24/02 | 1,357 | 1,457 | 1,223 | 1,407 | +23 | +1.7 | 2,758,400 |
| 24/01 | 1,188 | 1,463 | 1,167 | 1,384 | +171 | +14.1 | 3,761,800 |
| 23/12 | 1,061 | 1,289 | 999 | 1,213 | +182 | +17.7 | 7,055,500 |
| 23/11 | 1,386 | 1,527 | 980 | 1,031 | -325 | -24.0 | 5,403,700 |
| 23/10 | 1,678 | 1,678 | 1,274 | 1,356 | -374 | -21.6 | 3,902,400 |
| 23/09 | 1,865 | 1,984 | 1,650 | 1,730 | -137 | -7.3 | 2,260,000 |
| 23/08 | 2,023 | 2,042 | 1,709 | 1,867 | -161 | -7.9 | 3,826,200 |
| 23/07 | 2,325 | 2,371 | 1,986 | 2,028 | -297 | -12.8 | 2,822,800 |
| 23/06 | 2,286 | 2,494 | 1,994 | 2,325 | +35 | +1.5 | 5,886,400 |
| 23/05 | 2,941 | 3,235 | 2,168 | 2,290 | -624 | -21.4 | 4,492,500 |
| 23/04 | 3,120 | 3,290 | 2,780 | 2,914 | -176 | -5.7 | 2,048,200 |
| 23/03 | 3,930 | 4,050 | 3,075 | 3,090 | -800 | -20.6 | 1,941,800 |
| 23/02 | 4,655 | 4,950 | 3,580 | 3,890 | -725 | -15.7 | 1,985,000 |
| 23/01 | 4,370 | 4,770 | 3,850 | 4,615 | +145 | +3.2 | 939,800 |
| 22/12 | 4,640 | 4,735 | 4,055 | 4,470 | -135 | -2.9 | 923,400 |
| 22/11 | 4,415 | 4,915 | 4,240 | 4,605 | +215 | +4.9 | 1,021,500 |
| 22/10 | 3,545 | 4,575 | 3,475 | 4,390 | +775 | +21.4 | 1,155,800 |
| 22/09 | 3,810 | 4,000 | 3,530 | 3,615 | -275 | -7.1 | 817,900 |
| 22/08 | 3,545 | 4,175 | 3,265 | 3,890 | +315 | +8.8 | 1,951,800 |
| 22/07 | 3,200 | 3,595 | 3,080 | 3,575 | +325 | +10.0 | 1,396,100 |
| 22/06 | 3,675 | 3,695 | 3,010 | 3,250 | -390 | -10.7 | 1,688,800 |
| 22/05 | 2,880 | 3,810 | 2,501 | 3,640 | +737 | +25.4 | 2,967,600 |
| 22/04 | 2,849 | 3,450 | 2,741 | 2,903 | +15 | +0.5 | 3,005,800 |
| 22/03 | 2,351 | 2,905 | 2,085 | 2,888 | +538 | +22.9 | 3,635,300 |
| 22/02 | 3,010 | 3,180 | 1,967 | 2,350 | -499 | -17.5 | 3,568,300 |
| 22/01 | 4,670 | 4,670 | 2,671 | 2,849 | -1,751 | -38.1 | 2,883,200 |
| 21/12 | 4,650 | 4,945 | 4,075 | 4,600 | +10 | +0.2 | 2,705,400 |
| 21/11 | 3,750 | 5,300 | 3,525 | 4,590 | +910 | +24.7 | 3,891,400 |
▶︎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