2,453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) |
|---|---|---|---|---|---|---|
| 2020/05/19 | 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 |
| 2020/04/28 | 4,880.0 | 5,390.0 | 4,865.0 | 5,390.0 | 1,796.6 | 427,600 |
| 2020/04/27 | 4,645.0 | 4,845.0 | 4,560.0 | 4,690.0 | 1,563.3 | 351,100 |
| 2020/04/24 | 4,880.0 | 5,280.0 | 4,350.0 | 4,435.0 | 1,478.3 | 866,700 |
| 2020/04/23 | 5,470.0 | 6,080.0 | 4,860.0 | 4,940.0 | 1,646.6 | 1,186,600 |
| 2020/04/22 | 4,530.0 | 5,370.0 | 4,335.0 | 5,370.0 | 1,789.9 | 1,529,300 |
| 2020/04/21 | 5,850.0 | 5,910.0 | 5,050.0 | 5,050.0 | 1,683.3 | 574,500 |
| 2020/04/20 | 6,430.0 | 6,990.0 | 5,920.0 | 6,050.0 | 2,016.6 | 1,693,300 |
| 2020/04/17 | 6,440.0 | 7,160.0 | 6,400.0 | 6,630.0 | 2,209.9 | 1,266,600 |
| 2020/04/16 | 5,560.0 | 6,300.0 | 5,420.0 | 6,160.0 | 2,053.3 | 796,300 |
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。
