7094 (株)NexTone の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,143 | 1,160 | 1,080 | 1,117 | 159,500 | 1,117 |
| 2025-04-03 | 1,141 | 1,185 | 1,130 | 1,173 | 91,000 | 1,173 |
| 2025-04-02 | 1,209 | 1,212 | 1,182 | 1,187 | 47,900 | 1,187 |
| 2025-04-01 | 1,222 | 1,227 | 1,204 | 1,209 | 55,200 | 1,209 |
| 2025-03-31 | 1,240 | 1,240 | 1,212 | 1,212 | 92,300 | 1,212 |
| 2025-03-28 | 1,246 | 1,263 | 1,246 | 1,248 | 38,700 | 1,248 |
| 2025-03-27 | 1,237 | 1,260 | 1,235 | 1,260 | 40,700 | 1,260 |
| 2025-03-26 | 1,240 | 1,254 | 1,235 | 1,253 | 31,700 | 1,253 |
| 2025-03-25 | 1,255 | 1,255 | 1,234 | 1,246 | 49,300 | 1,246 |
| 2025-03-24 | 1,240 | 1,267 | 1,233 | 1,251 | 82,600 | 1,251 |
| 2025-03-21 | 1,224 | 1,238 | 1,221 | 1,237 | 61,300 | 1,237 |
| 2025-03-19 | 1,215 | 1,244 | 1,211 | 1,217 | 88,000 | 1,217 |
| 2025-03-18 | 1,200 | 1,216 | 1,185 | 1,185 | 76,900 | 1,185 |
| 2025-03-17 | 1,203 | 1,220 | 1,184 | 1,195 | 66,300 | 1,195 |
| 2025-03-14 | 1,185 | 1,200 | 1,169 | 1,200 | 94,000 | 1,200 |
| 2025-03-13 | 1,218 | 1,224 | 1,192 | 1,196 | 118,500 | 1,196 |
| 2025-03-12 | 1,164 | 1,215 | 1,156 | 1,200 | 189,500 | 1,200 |
| 2025-03-11 | 1,128 | 1,180 | 1,125 | 1,172 | 173,700 | 1,172 |
| 2025-03-10 | 1,104 | 1,145 | 1,097 | 1,143 | 102,900 | 1,143 |
| 2025-03-07 | 1,109 | 1,113 | 1,095 | 1,101 | 127,200 | 1,101 |
| 2025-03-06 | 1,129 | 1,131 | 1,103 | 1,122 | 117,800 | 1,122 |
| 2025-03-05 | 1,119 | 1,146 | 1,104 | 1,138 | 78,900 | 1,138 |
| 2025-03-04 | 1,121 | 1,126 | 1,100 | 1,117 | 166,100 | 1,117 |
| 2025-03-03 | 1,170 | 1,180 | 1,131 | 1,131 | 197,300 | 1,131 |
| 2025-02-28 | 1,151 | 1,170 | 1,127 | 1,141 | 83,700 | 1,141 |
| 2025-02-27 | 1,155 | 1,170 | 1,140 | 1,155 | 62,500 | 1,155 |
| 2025-02-26 | 1,140 | 1,172 | 1,139 | 1,156 | 60,000 | 1,156 |
| 2025-02-25 | 1,128 | 1,170 | 1,128 | 1,150 | 84,600 | 1,150 |
| 2025-02-21 | 1,160 | 1,173 | 1,134 | 1,139 | 109,600 | 1,139 |
| 2025-02-20 | 1,158 | 1,183 | 1,154 | 1,170 | 69,000 | 1,170 |
| 2025-02-19 | 1,168 | 1,188 | 1,156 | 1,164 | 95,700 | 1,164 |
| 2025-02-18 | 1,171 | 1,187 | 1,165 | 1,185 | 76,800 | 1,185 |
| 2025-02-17 | 1,200 | 1,201 | 1,168 | 1,170 | 194,100 | 1,170 |
| 2025-02-14 | 1,250 | 1,250 | 1,205 | 1,211 | 120,500 | 1,211 |
| 2025-02-13 | 1,257 | 1,259 | 1,232 | 1,251 | 69,800 | 1,251 |
| 2025-02-12 | 1,270 | 1,283 | 1,241 | 1,243 | 141,200 | 1,243 |
| 2025-02-10 | 1,253 | 1,273 | 1,221 | 1,261 | 176,800 | 1,261 |
| 2025-02-07 | 1,409 | 1,436 | 1,236 | 1,257 | 440,100 | 1,257 |
| 2025-02-06 | 1,390 | 1,423 | 1,390 | 1,422 | 63,200 | 1,422 |
| 2025-02-05 | 1,390 | 1,414 | 1,379 | 1,409 | 77,100 | 1,409 |
| 2025-02-04 | 1,368 | 1,399 | 1,349 | 1,390 | 82,700 | 1,390 |
| 2025-02-03 | 1,372 | 1,372 | 1,328 | 1,339 | 172,100 | 1,339 |
| 2025-01-31 | 1,417 | 1,420 | 1,371 | 1,400 | 124,900 | 1,400 |
| 2025-01-30 | 1,450 | 1,452 | 1,431 | 1,447 | 96,000 | 1,447 |
| 2025-01-29 | 1,441 | 1,479 | 1,440 | 1,445 | 139,600 | 1,445 |
| 2025-01-28 | 1,365 | 1,452 | 1,357 | 1,447 | 174,700 | 1,447 |
| 2025-01-27 | 1,355 | 1,395 | 1,338 | 1,372 | 209,000 | 1,372 |
| 2025-01-24 | 1,270 | 1,354 | 1,270 | 1,345 | 186,100 | 1,345 |
| 2025-01-23 | 1,305 | 1,307 | 1,251 | 1,266 | 106,700 | 1,266 |
| 2025-01-22 | 1,260 | 1,304 | 1,260 | 1,304 | 95,400 | 1,304 |
| 2025-01-21 | 1,265 | 1,267 | 1,246 | 1,258 | 58,300 | 1,258 |
| 2025-01-20 | 1,250 | 1,270 | 1,243 | 1,258 | 32,700 | 1,258 |
| 2025-01-17 | 1,235 | 1,252 | 1,229 | 1,252 | 51,100 | 1,252 |
| 2025-01-16 | 1,288 | 1,288 | 1,230 | 1,243 | 96,600 | 1,243 |
| 2025-01-15 | 1,247 | 1,292 | 1,247 | 1,267 | 100,800 | 1,267 |
| 2025-01-14 | 1,237 | 1,260 | 1,228 | 1,238 | 58,300 | 1,238 |
| 2025-01-10 | 1,241 | 1,258 | 1,234 | 1,237 | 53,000 | 1,237 |
| 2025-01-09 | 1,272 | 1,276 | 1,232 | 1,244 | 132,100 | 1,244 |
| 2025-01-08 | 1,302 | 1,312 | 1,279 | 1,291 | 99,900 | 1,291 |
| 2025-01-07 | 1,299 | 1,319 | 1,290 | 1,310 | 89,400 | 1,310 |
| 2025-01-06 | 1,301 | 1,313 | 1,282 | 1,282 | 86,200 | 1,282 |
分割・併合履歴 ： [2021-01-28]1株→3株