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) |
|---|---|---|---|---|---|---|
| 2020/09/11 | 9,410.0 | 9,700.0 | 9,200.0 | 9,270.0 | 3,089.9 | 158,700 |
| 2020/09/10 | 10,390.0 | 10,540.0 | 9,500.0 | 9,550.0 | 3,183.3 | 165,400 |
| 2020/09/09 | 10,290.0 | 10,500.0 | 10,010.0 | 10,100.0 | 3,366.6 | 174,600 |
| 2020/09/08 | 10,180.0 | 10,880.0 | 10,110.0 | 10,670.0 | 3,556.6 | 175,000 |
| 2020/09/07 | 10,650.0 | 10,650.0 | 9,680.0 | 9,830.0 | 3,276.6 | 176,900 |
| 2020/09/04 | 10,600.0 | 11,140.0 | 10,330.0 | 10,670.0 | 3,556.6 | 179,500 |
| 2020/09/03 | 11,540.0 | 11,690.0 | 11,160.0 | 11,200.0 | 3,733.2 | 141,000 |
| 2020/09/02 | 11,500.0 | 11,580.0 | 10,890.0 | 11,320.0 | 3,773.2 | 205,200 |
| 2020/09/01 | 11,110.0 | 11,870.0 | 10,890.0 | 11,200.0 | 3,733.2 | 289,300 |
| 2020/08/31 | 10,590.0 | 11,370.0 | 10,400.0 | 11,240.0 | 3,746.6 | 201,300 |
| 2020/08/28 | 10,370.0 | 11,020.0 | 9,810.0 | 10,300.0 | 3,433.2 | 270,700 |
| 2020/08/27 | 11,510.0 | 11,540.0 | 10,500.0 | 10,600.0 | 3,533.2 | 262,900 |
| 2020/08/26 | 11,720.0 | 12,600.0 | 11,160.0 | 11,650.0 | 3,883.2 | 656,100 |
| 2020/08/25 | 11,670.0 | 12,170.0 | 10,650.0 | 11,070.0 | 3,689.9 | 572,200 |
| 2020/08/24 | 9,490.0 | 10,880.0 | 9,430.0 | 10,880.0 | 3,626.6 | 370,600 |
| 2020/08/21 | 9,600.0 | 9,890.0 | 9,190.0 | 9,380.0 | 3,126.6 | 298,600 |
| 2020/08/20 | 9,950.0 | 10,250.0 | 9,270.0 | 9,350.0 | 3,116.6 | 364,400 |
| 2020/08/19 | 8,640.0 | 10,060.0 | 8,420.0 | 9,970.0 | 3,323.3 | 465,100 |
| 2020/08/18 | 8,480.0 | 8,760.0 | 8,230.0 | 8,560.0 | 2,853.3 | 148,800 |
| 2020/08/17 | 7,720.0 | 8,470.0 | 7,530.0 | 8,330.0 | 2,776.6 | 172,600 |
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。
