3,356円
ＮｅｘＴｏｎｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/07/01 | 1,325.0 | 1,342.0 | 1,265.0 | 1,266.0 | 1,266.0 | 270,800 |
| 2024/06/28 | 1,380.0 | 1,380.0 | 1,351.0 | 1,353.0 | 1,353.0 | 101,400 |
| 2024/06/27 | 1,404.0 | 1,441.0 | 1,370.0 | 1,380.0 | 1,380.0 | 161,900 |
| 2024/06/26 | 1,440.0 | 1,440.0 | 1,401.0 | 1,404.0 | 1,404.0 | 59,400 |
| 2024/06/25 | 1,391.0 | 1,427.0 | 1,382.0 | 1,422.0 | 1,422.0 | 85,200 |
| 2024/06/24 | 1,377.0 | 1,400.0 | 1,370.0 | 1,392.0 | 1,392.0 | 82,900 |
| 2024/06/21 | 1,396.0 | 1,426.0 | 1,373.0 | 1,377.0 | 1,377.0 | 71,200 |
| 2024/06/20 | 1,395.0 | 1,405.0 | 1,360.0 | 1,392.0 | 1,392.0 | 125,100 |
| 2024/06/19 | 1,455.0 | 1,463.0 | 1,389.0 | 1,403.0 | 1,403.0 | 136,300 |
| 2024/06/18 | 1,464.0 | 1,516.0 | 1,462.0 | 1,465.0 | 1,465.0 | 147,100 |
| 2024/06/17 | 1,421.0 | 1,459.0 | 1,392.0 | 1,427.0 | 1,427.0 | 73,600 |
| 2024/06/14 | 1,370.0 | 1,448.0 | 1,356.0 | 1,448.0 | 1,448.0 | 107,800 |
| 2024/06/13 | 1,405.0 | 1,435.0 | 1,390.0 | 1,390.0 | 1,390.0 | 92,200 |
| 2024/06/12 | 1,440.0 | 1,470.0 | 1,407.0 | 1,414.0 | 1,414.0 | 125,800 |
| 2024/06/11 | 1,464.0 | 1,491.0 | 1,434.0 | 1,464.0 | 1,464.0 | 90,700 |
| 2024/06/10 | 1,446.0 | 1,485.0 | 1,430.0 | 1,474.0 | 1,474.0 | 66,800 |
| 2024/06/07 | 1,494.0 | 1,498.0 | 1,441.0 | 1,446.0 | 1,446.0 | 141,200 |
| 2024/06/06 | 1,526.0 | 1,549.0 | 1,485.0 | 1,494.0 | 1,494.0 | 114,700 |
| 2024/06/05 | 1,555.0 | 1,598.0 | 1,543.0 | 1,566.0 | 1,566.0 | 137,200 |
| 2024/06/04 | 1,472.0 | 1,582.0 | 1,468.0 | 1,542.0 | 1,542.0 | 165,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＮｅｘＴｏｎｅの取引履歴を振り返りませんか？
ＮｅｘＴｏｎｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
