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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 7,760.0 | 8,500.0 | 7,750.0 | 8,470.0 | 2,823.3 | 251,600 |
| 2020/05/29 | 7,320.0 | 7,800.0 | 7,220.0 | 7,760.0 | 2,586.6 | 191,700 |
| 2020/05/28 | 7,670.0 | 7,710.0 | 7,000.0 | 7,110.0 | 2,369.9 | 232,800 |
| 2020/05/27 | 7,800.0 | 7,980.0 | 7,470.0 | 7,670.0 | 2,556.6 | 186,500 |
| 2020/05/26 | 8,160.0 | 8,310.0 | 7,350.0 | 7,630.0 | 2,543.3 | 323,700 |
| 2020/05/25 | 9,120.0 | 9,250.0 | 8,610.0 | 8,610.0 | 2,869.9 | 384,400 |
| 2020/05/22 | 8,770.0 | 9,080.0 | 8,410.0 | 8,900.0 | 2,966.6 | 557,000 |
| 2020/05/21 | 9,500.0 | 9,830.0 | 8,540.0 | 8,560.0 | 2,853.3 | 1,216,000 |
| 2020/05/20 | 8,050.0 | 9,530.0 | 7,880.0 | 9,390.0 | 3,129.9 | 1,525,500 |
| 2020/05/19 | 7,680.0 | 8,540.0 | 7,120.0 | 8,030.0 | 2,676.6 | 1,193,100 |
| 2020/05/18 | 6,850.0 | 7,450.0 | 6,460.0 | 7,450.0 | 2,483.3 | 773,200 |
| 2020/05/15 | 6,120.0 | 6,460.0 | 5,940.0 | 6,450.0 | 2,149.9 | 220,200 |
| 2020/05/14 | 6,200.0 | 6,270.0 | 5,930.0 | 5,950.0 | 1,983.3 | 98,700 |
| 2020/05/13 | 6,090.0 | 6,450.0 | 6,010.0 | 6,300.0 | 2,099.9 | 204,400 |
| 2020/05/12 | 6,100.0 | 6,420.0 | 5,770.0 | 6,050.0 | 2,016.6 | 248,100 |
| 2020/05/11 | 6,840.0 | 6,980.0 | 6,030.0 | 6,110.0 | 2,036.6 | 240,600 |
| 2020/05/08 | 7,040.0 | 7,600.0 | 6,420.0 | 6,840.0 | 2,279.9 | 758,500 |
| 2020/05/07 | 6,000.0 | 6,770.0 | 5,940.0 | 6,770.0 | 2,256.6 | 404,100 |
| 2020/05/01 | 6,200.0 | 6,480.0 | 5,710.0 | 5,770.0 | 1,923.3 | 657,200 |
| 2020/04/30 | 5,790.0 | 6,180.0 | 5,480.0 | 6,060.0 | 2,019.9 | 845,500 |
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。
