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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 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 |
| 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 |
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。
