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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 7,250.0 | 7,790.0 | 6,790.0 | 6,820.0 | 2,273.3 | 259,600 |
| 2020/07/13 | 6,660.0 | 7,050.0 | 6,530.0 | 7,010.0 | 2,336.6 | 41,600 |
| 2020/07/10 | 6,470.0 | 6,690.0 | 6,390.0 | 6,600.0 | 2,199.9 | 18,700 |
| 2020/07/09 | 6,480.0 | 6,770.0 | 6,250.0 | 6,470.0 | 2,156.6 | 51,900 |
| 2020/07/08 | 6,850.0 | 6,850.0 | 6,570.0 | 6,580.0 | 2,193.3 | 25,000 |
| 2020/07/07 | 7,090.0 | 7,140.0 | 6,670.0 | 6,880.0 | 2,293.3 | 55,800 |
| 2020/07/06 | 6,690.0 | 7,120.0 | 6,630.0 | 7,040.0 | 2,346.6 | 54,100 |
| 2020/07/03 | 6,530.0 | 6,990.0 | 6,410.0 | 6,670.0 | 2,223.3 | 82,400 |
| 2020/07/02 | 6,040.0 | 6,800.0 | 5,930.0 | 6,690.0 | 2,229.9 | 149,300 |
| 2020/07/01 | 6,630.0 | 6,630.0 | 6,130.0 | 6,130.0 | 2,043.3 | 50,600 |
| 2020/06/30 | 6,620.0 | 6,740.0 | 6,050.0 | 6,630.0 | 2,209.9 | 136,000 |
| 2020/06/29 | 6,630.0 | 6,690.0 | 6,300.0 | 6,420.0 | 2,139.9 | 120,200 |
| 2020/06/26 | 7,500.0 | 7,520.0 | 6,790.0 | 6,820.0 | 2,273.3 | 192,600 |
| 2020/06/25 | 7,190.0 | 7,570.0 | 7,130.0 | 7,540.0 | 2,513.3 | 127,300 |
| 2020/06/24 | 7,110.0 | 7,290.0 | 7,050.0 | 7,190.0 | 2,396.6 | 72,000 |
| 2020/06/23 | 7,290.0 | 7,320.0 | 6,770.0 | 7,100.0 | 2,366.6 | 209,700 |
| 2020/06/22 | 7,680.0 | 7,800.0 | 7,180.0 | 7,350.0 | 2,449.9 | 171,200 |
| 2020/06/19 | 7,800.0 | 7,870.0 | 7,610.0 | 7,750.0 | 2,583.3 | 94,200 |
| 2020/06/18 | 7,500.0 | 7,820.0 | 7,360.0 | 7,800.0 | 2,599.9 | 110,200 |
| 2020/06/17 | 7,520.0 | 7,770.0 | 7,380.0 | 7,390.0 | 2,463.3 | 118,000 |
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。
