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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 6,630.0 | 6,690.0 | 6,300.0 | 6,420.0 | 2,139.9 | 120,200 |
| 2020/06/26 | 7,500.0 | 7,520.0 | 6,790.0 | 6,820.0 | 2,273.3 | 192,600 |
| 2020/06/25 | 7,190.0 | 7,570.0 | 7,130.0 | 7,540.0 | 2,513.3 | 127,300 |
| 2020/06/24 | 7,110.0 | 7,290.0 | 7,050.0 | 7,190.0 | 2,396.6 | 72,000 |
| 2020/06/23 | 7,290.0 | 7,320.0 | 6,770.0 | 7,100.0 | 2,366.6 | 209,700 |
| 2020/06/22 | 7,680.0 | 7,800.0 | 7,180.0 | 7,350.0 | 2,449.9 | 171,200 |
| 2020/06/19 | 7,800.0 | 7,870.0 | 7,610.0 | 7,750.0 | 2,583.3 | 94,200 |
| 2020/06/18 | 7,500.0 | 7,820.0 | 7,360.0 | 7,800.0 | 2,599.9 | 110,200 |
| 2020/06/17 | 7,520.0 | 7,770.0 | 7,380.0 | 7,390.0 | 2,463.3 | 118,000 |
| 2020/06/16 | 7,900.0 | 8,090.0 | 7,320.0 | 7,610.0 | 2,536.6 | 188,000 |
| 2020/06/15 | 8,280.0 | 8,480.0 | 7,410.0 | 7,410.0 | 2,469.9 | 132,400 |
| 2020/06/12 | 7,820.0 | 8,580.0 | 7,820.0 | 8,250.0 | 2,749.9 | 229,300 |
| 2020/06/11 | 8,810.0 | 9,090.0 | 8,200.0 | 8,280.0 | 2,759.9 | 364,000 |
| 2020/06/10 | 8,550.0 | 8,820.0 | 8,490.0 | 8,820.0 | 2,939.9 | 157,400 |
| 2020/06/09 | 8,140.0 | 8,650.0 | 8,050.0 | 8,610.0 | 2,869.9 | 151,900 |
| 2020/06/08 | 8,290.0 | 8,300.0 | 8,060.0 | 8,180.0 | 2,726.6 | 75,600 |
| 2020/06/05 | 7,770.0 | 8,180.0 | 7,620.0 | 8,050.0 | 2,683.3 | 117,800 |
| 2020/06/04 | 8,060.0 | 8,320.0 | 7,720.0 | 7,740.0 | 2,579.9 | 157,800 |
| 2020/06/03 | 8,430.0 | 8,450.0 | 7,870.0 | 8,150.0 | 2,716.6 | 160,100 |
| 2020/06/02 | 8,320.0 | 8,480.0 | 8,050.0 | 8,350.0 | 2,783.3 | 204,400 |
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。
