3,356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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 8,500.0 | 8,970.0 | 8,450.0 | 8,710.0 | 2,903.3 | 49,400 |
| 2020/10/26 | 9,520.0 | 9,520.0 | 8,760.0 | 8,760.0 | 2,919.9 | 61,600 |
| 2020/10/23 | 9,030.0 | 9,420.0 | 8,520.0 | 9,420.0 | 3,139.9 | 80,500 |
| 2020/10/22 | 9,520.0 | 9,520.0 | 8,850.0 | 8,990.0 | 2,996.6 | 84,100 |
| 2020/10/21 | 9,290.0 | 9,780.0 | 9,220.0 | 9,520.0 | 3,173.3 | 92,800 |
| 2020/10/20 | 9,310.0 | 9,560.0 | 9,070.0 | 9,170.0 | 3,056.6 | 59,500 |
| 2020/10/19 | 9,250.0 | 9,460.0 | 9,050.0 | 9,270.0 | 3,089.9 | 55,400 |
| 2020/10/16 | 10,000.0 | 10,160.0 | 9,030.0 | 9,380.0 | 3,126.6 | 163,600 |
| 2020/10/15 | 10,330.0 | 10,330.0 | 9,840.0 | 10,090.0 | 3,363.2 | 111,700 |
| 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 |
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。
