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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 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 |
| 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 |
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。
