！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,179 | 1,210 | 1,151 | 1,189 | +10 | +0.9 | 248,900 |
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 | 1,218 | 1,228 | 1,160 | 1,179 | -9 | -0.8 | 280,900 |
| 4/19 | 1,202 | 1,248 | 1,184 | 1,188 | -44 | -3.6 | 345,300 |
| 4/12 | 1,273 | 1,324 | 1,178 | 1,232 | -34 | -2.7 | 942,500 |
| 4/5 | 1,419 | 1,420 | 1,221 | 1,266 | -154 | -10.9 | 707,200 |
| 3/29 | 1,367 | 1,429 | 1,275 | 1,420 | +53 | +3.9 | 820,300 |
| 3/22 | 1,333 | 1,430 | 1,325 | 1,367 | +60 | +4.6 | 392,100 |
| 3/15 | 1,386 | 1,447 | 1,307 | 1,307 | -92 | -6.6 | 628,000 |
| 3/8 | 1,520 | 1,520 | 1,331 | 1,399 | -161 | -10.3 | 1,310,800 |
| 3/1 | 1,289 | 1,625 | 1,289 | 1,560 | +256 | +19.6 | 1,197,300 |
| 2/22 | 1,298 | 1,375 | 1,287 | 1,304 | +18 | +1.4 | 312,500 |
| 2/16 | 1,268 | 1,399 | 1,223 | 1,286 | +4 | +0.3 | 1,010,500 |
| 2/9 | 1,370 | 1,397 | 1,253 | 1,282 | -82 | -6.0 | 718,500 |
| 2/2 | 1,412 | 1,463 | 1,327 | 1,364 | -28 | -2.0 | 738,400 |
| 1/26 | 1,204 | 1,420 | 1,191 | 1,392 | +206 | +17.4 | 1,273,200 |
| 1/19 | 1,259 | 1,315 | 1,179 | 1,186 | -68 | -5.4 | 659,500 |
| 1/12 | 1,290 | 1,345 | 1,225 | 1,254 | -31 | -2.4 | 895,200 |
| 1/5 | 1,188 | 1,286 | 1,167 | 1,285 | +72 | +5.9 | 418,300 |
| 12/29 | 1,150 | 1,289 | 1,085 | 1,213 | +76 | +6.7 | 2,220,500 |
| 12/22 | 1,063 | 1,197 | 999 | 1,137 | +71 | +6.7 | 2,804,300 |
| 12/15 | 1,042 | 1,092 | 1,027 | 1,066 | +25 | +2.4 | 719,100 |
| 12/8 | 1,035 | 1,089 | 1,009 | 1,041 | +23 | +2.3 | 1,041,400 |
| 12/1 | 1,042 | 1,091 | 980 | 1,018 | -16 | -1.6 | 1,253,600 |
| 11/24 | 1,028 | 1,110 | 1,025 | 1,034 | +6 | +0.6 | 729,600 |
| 11/17 | 1,166 | 1,204 | 1,009 | 1,028 | -408 | -28.4 | 2,593,000 |
| 11/10 | 1,482 | 1,527 | 1,425 | 1,436 | +8 | +0.6 | 838,900 |
| 11/2 | 1,323 | 1,461 | 1,274 | 1,428 | +104 | +7.9 | 459,700 |
| 10/27 | 1,398 | 1,428 | 1,287 | 1,324 | -63 | -4.5 | 639,800 |
| 10/20 | 1,308 | 1,424 | 1,281 | 1,387 | +59 | +4.4 | 752,600 |
| 10/13 | 1,481 | 1,550 | 1,316 | 1,328 | -132 | -9.0 | 765,300 |
| 10/6 | 1,678 | 1,678 | 1,395 | 1,460 | -270 | -15.6 | 1,543,800 |
▶︎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