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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 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 |
| 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 |
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。
