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) |
|---|---|---|---|---|---|---|
| 2020/10/14 | 9,860.0 | 10,390.0 | 9,860.0 | 10,260.0 | 3,419.9 | 143,200 |
| 2020/10/13 | 9,770.0 | 10,240.0 | 9,530.0 | 9,850.0 | 3,283.3 | 181,500 |
| 2020/10/12 | 9,940.0 | 9,950.0 | 9,390.0 | 9,630.0 | 3,209.9 | 108,900 |
| 2020/10/09 | 10,060.0 | 10,200.0 | 9,470.0 | 9,740.0 | 3,246.6 | 112,100 |
| 2020/10/08 | 10,110.0 | 10,240.0 | 9,800.0 | 10,000.0 | 3,333.3 | 110,400 |
| 2020/10/07 | 10,110.0 | 10,360.0 | 9,760.0 | 9,850.0 | 3,283.3 | 144,700 |
| 2020/10/06 | 9,520.0 | 10,610.0 | 9,430.0 | 10,200.0 | 3,399.9 | 272,900 |
| 2020/10/05 | 9,040.0 | 9,440.0 | 9,000.0 | 9,420.0 | 3,139.9 | 77,500 |
| 2020/10/02 | 9,180.0 | 9,380.0 | 8,860.0 | 8,900.0 | 2,966.6 | 114,700 |
| 2020/09/30 | 9,130.0 | 9,160.0 | 8,740.0 | 8,780.0 | 2,926.6 | 92,000 |
| 2020/09/29 | 8,590.0 | 9,270.0 | 8,540.0 | 9,140.0 | 3,046.6 | 148,300 |
| 2020/09/28 | 8,630.0 | 8,840.0 | 7,880.0 | 8,380.0 | 2,793.3 | 188,700 |
| 2020/09/25 | 8,940.0 | 9,170.0 | 8,890.0 | 8,930.0 | 2,976.6 | 52,100 |
| 2020/09/24 | 9,100.0 | 9,210.0 | 8,710.0 | 8,830.0 | 2,943.3 | 74,600 |
| 2020/09/23 | 9,430.0 | 9,530.0 | 9,150.0 | 9,150.0 | 3,049.9 | 83,000 |
| 2020/09/18 | 8,970.0 | 9,280.0 | 8,820.0 | 9,280.0 | 3,093.3 | 97,500 |
| 2020/09/17 | 9,000.0 | 9,270.0 | 8,790.0 | 8,930.0 | 2,976.6 | 88,500 |
| 2020/09/16 | 9,310.0 | 9,650.0 | 9,050.0 | 9,090.0 | 3,029.9 | 109,900 |
| 2020/09/15 | 8,900.0 | 9,610.0 | 8,800.0 | 9,330.0 | 3,109.9 | 169,400 |
| 2020/09/14 | 9,260.0 | 9,260.0 | 8,730.0 | 8,840.0 | 2,946.6 | 170,800 |
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。
