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) |
|---|---|---|---|---|---|---|
| 2020/08/14 | 8,020.0 | 8,020.0 | 7,560.0 | 7,690.0 | 2,563.3 | 166,400 |
| 2020/08/13 | 8,030.0 | 8,250.0 | 7,310.0 | 7,920.0 | 2,639.9 | 417,300 |
| 2020/08/12 | 8,770.0 | 9,130.0 | 7,760.0 | 7,880.0 | 2,626.6 | 439,500 |
| 2020/08/11 | 7,660.0 | 8,930.0 | 7,470.0 | 8,920.0 | 2,973.3 | 702,200 |
| 2020/08/07 | 7,270.0 | 7,470.0 | 7,150.0 | 7,430.0 | 2,476.6 | 115,400 |
| 2020/08/06 | 7,620.0 | 7,640.0 | 7,040.0 | 7,080.0 | 2,359.9 | 159,000 |
| 2020/08/05 | 7,830.0 | 7,840.0 | 7,520.0 | 7,620.0 | 2,539.9 | 101,100 |
| 2020/08/04 | 7,550.0 | 7,840.0 | 7,480.0 | 7,830.0 | 2,609.9 | 117,300 |
| 2020/08/03 | 7,550.0 | 8,090.0 | 7,470.0 | 7,550.0 | 2,516.6 | 172,400 |
| 2020/07/31 | 7,900.0 | 7,900.0 | 7,230.0 | 7,400.0 | 2,466.6 | 157,600 |
| 2020/07/30 | 7,010.0 | 7,640.0 | 6,920.0 | 7,510.0 | 2,503.3 | 117,900 |
| 2020/07/29 | 7,200.0 | 7,750.0 | 6,780.0 | 6,910.0 | 2,303.3 | 202,600 |
| 2020/07/28 | 6,900.0 | 7,180.0 | 6,850.0 | 7,160.0 | 2,386.6 | 64,300 |
| 2020/07/27 | 6,600.0 | 6,830.0 | 6,480.0 | 6,750.0 | 2,249.9 | 34,800 |
| 2020/07/22 | 6,590.0 | 6,780.0 | 6,510.0 | 6,540.0 | 2,179.9 | 31,400 |
| 2020/07/21 | 6,380.0 | 6,680.0 | 6,280.0 | 6,680.0 | 2,226.6 | 29,500 |
| 2020/07/20 | 6,350.0 | 6,360.0 | 6,070.0 | 6,310.0 | 2,103.3 | 30,800 |
| 2020/07/17 | 6,440.0 | 6,550.0 | 6,220.0 | 6,250.0 | 2,083.3 | 33,700 |
| 2020/07/16 | 6,670.0 | 6,830.0 | 6,330.0 | 6,370.0 | 2,123.3 | 51,000 |
| 2020/07/15 | 6,870.0 | 7,020.0 | 6,650.0 | 6,770.0 | 2,256.6 | 57,400 |
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。
