7094 (株)NexTone の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,188 | 1,188 | 1,160 | 1,179 | 70,800 | 1,179 |
| 2024-04-25 | 1,205 | 1,206 | 1,179 | 1,180 | 60,500 | 1,180 |
| 2024-04-24 | 1,215 | 1,228 | 1,197 | 1,202 | 43,100 | 1,202 |
| 2024-04-23 | 1,219 | 1,226 | 1,207 | 1,209 | 26,600 | 1,209 |
| 2024-04-22 | 1,218 | 1,224 | 1,191 | 1,199 | 79,900 | 1,199 |
| 2024-04-19 | 1,238 | 1,248 | 1,184 | 1,188 | 107,700 | 1,188 |
| 2024-04-18 | 1,212 | 1,248 | 1,212 | 1,244 | 66,300 | 1,244 |
| 2024-04-17 | 1,228 | 1,238 | 1,206 | 1,218 | 40,900 | 1,218 |
| 2024-04-16 | 1,214 | 1,237 | 1,204 | 1,225 | 73,500 | 1,225 |
| 2024-04-15 | 1,202 | 1,238 | 1,201 | 1,223 | 56,900 | 1,223 |
| 2024-04-12 | 1,205 | 1,252 | 1,202 | 1,232 | 139,200 | 1,232 |
| 2024-04-11 | 1,193 | 1,199 | 1,178 | 1,190 | 181,800 | 1,190 |
| 2024-04-10 | 1,233 | 1,233 | 1,194 | 1,217 | 218,400 | 1,217 |
| 2024-04-09 | 1,298 | 1,301 | 1,215 | 1,231 | 262,900 | 1,231 |
| 2024-04-08 | 1,273 | 1,324 | 1,267 | 1,321 | 140,200 | 1,321 |
| 2024-04-05 | 1,232 | 1,285 | 1,221 | 1,266 | 119,800 | 1,266 |
| 2024-04-04 | 1,269 | 1,288 | 1,240 | 1,248 | 164,600 | 1,248 |
| 2024-04-03 | 1,275 | 1,275 | 1,225 | 1,240 | 199,300 | 1,240 |
| 2024-04-02 | 1,345 | 1,345 | 1,291 | 1,296 | 97,600 | 1,296 |
| 2024-04-01 | 1,419 | 1,420 | 1,330 | 1,338 | 125,900 | 1,338 |
| 2024-03-29 | 1,338 | 1,429 | 1,336 | 1,420 | 230,600 | 1,420 |
| 2024-03-28 | 1,314 | 1,377 | 1,314 | 1,335 | 182,000 | 1,335 |
| 2024-03-27 | 1,297 | 1,329 | 1,275 | 1,275 | 149,500 | 1,275 |
| 2024-03-26 | 1,340 | 1,340 | 1,283 | 1,303 | 141,000 | 1,303 |
| 2024-03-25 | 1,367 | 1,428 | 1,343 | 1,347 | 117,200 | 1,347 |
| 2024-03-22 | 1,361 | 1,381 | 1,351 | 1,367 | 79,100 | 1,367 |
| 2024-03-21 | 1,416 | 1,430 | 1,362 | 1,365 | 125,700 | 1,365 |
| 2024-03-19 | 1,390 | 1,408 | 1,377 | 1,404 | 85,300 | 1,404 |
| 2024-03-18 | 1,333 | 1,396 | 1,325 | 1,392 | 102,000 | 1,392 |
| 2024-03-15 | 1,357 | 1,370 | 1,307 | 1,307 | 149,400 | 1,307 |
| 2024-03-14 | 1,404 | 1,413 | 1,355 | 1,364 | 103,200 | 1,364 |
| 2024-03-13 | 1,410 | 1,447 | 1,390 | 1,401 | 126,500 | 1,401 |
| 2024-03-12 | 1,401 | 1,443 | 1,373 | 1,437 | 119,700 | 1,437 |
| 2024-03-11 | 1,386 | 1,444 | 1,382 | 1,431 | 129,200 | 1,431 |
| 2024-03-08 | 1,331 | 1,424 | 1,331 | 1,399 | 249,400 | 1,399 |
| 2024-03-07 | 1,495 | 1,496 | 1,341 | 1,349 | 444,000 | 1,349 |
| 2024-03-06 | 1,435 | 1,494 | 1,423 | 1,475 | 102,600 | 1,475 |
| 2024-03-05 | 1,425 | 1,463 | 1,397 | 1,449 | 169,200 | 1,449 |
| 2024-03-04 | 1,520 | 1,520 | 1,440 | 1,451 | 345,600 | 1,451 |
| 2024-03-01 | 1,500 | 1,625 | 1,500 | 1,560 | 703,200 | 1,560 |
| 2024-02-29 | 1,402 | 1,420 | 1,369 | 1,407 | 128,900 | 1,407 |
| 2024-02-28 | 1,434 | 1,457 | 1,414 | 1,420 | 90,600 | 1,420 |
| 2024-02-27 | 1,391 | 1,448 | 1,386 | 1,432 | 153,000 | 1,432 |
| 2024-02-26 | 1,289 | 1,399 | 1,289 | 1,391 | 121,600 | 1,391 |
| 2024-02-22 | 1,349 | 1,349 | 1,290 | 1,304 | 86,900 | 1,304 |
| 2024-02-21 | 1,375 | 1,375 | 1,323 | 1,335 | 56,700 | 1,335 |
| 2024-02-20 | 1,349 | 1,369 | 1,322 | 1,366 | 77,300 | 1,366 |
| 2024-02-19 | 1,298 | 1,345 | 1,287 | 1,345 | 91,600 | 1,345 |
| 2024-02-16 | 1,304 | 1,338 | 1,264 | 1,286 | 169,300 | 1,286 |
| 2024-02-15 | 1,354 | 1,354 | 1,285 | 1,286 | 139,500 | 1,286 |
| 2024-02-14 | 1,236 | 1,350 | 1,236 | 1,341 | 195,100 | 1,341 |
| 2024-02-13 | 1,268 | 1,399 | 1,223 | 1,252 | 506,600 | 1,252 |
| 2024-02-09 | 1,322 | 1,343 | 1,253 | 1,282 | 321,100 | 1,282 |
| 2024-02-08 | 1,360 | 1,372 | 1,325 | 1,333 | 101,300 | 1,333 |
| 2024-02-07 | 1,375 | 1,375 | 1,335 | 1,360 | 109,400 | 1,360 |
| 2024-02-06 | 1,385 | 1,386 | 1,357 | 1,375 | 79,100 | 1,375 |
| 2024-02-05 | 1,370 | 1,397 | 1,346 | 1,389 | 107,600 | 1,389 |
| 2024-02-02 | 1,356 | 1,397 | 1,345 | 1,364 | 105,700 | 1,364 |
| 2024-02-01 | 1,357 | 1,373 | 1,327 | 1,356 | 117,100 | 1,356 |
| 2024-01-31 | 1,361 | 1,384 | 1,345 | 1,384 | 70,800 | 1,384 |
| 2024-01-30 | 1,437 | 1,444 | 1,361 | 1,379 | 173,200 | 1,379 |
| 2024-01-29 | 1,412 | 1,463 | 1,381 | 1,437 | 271,600 | 1,437 |
| 2024-01-26 | 1,362 | 1,414 | 1,347 | 1,392 | 131,400 | 1,392 |
| 2024-01-25 | 1,383 | 1,420 | 1,369 | 1,386 | 178,800 | 1,386 |
| 2024-01-24 | 1,330 | 1,415 | 1,327 | 1,382 | 409,000 | 1,382 |
| 2024-01-23 | 1,266 | 1,362 | 1,257 | 1,327 | 422,900 | 1,327 |
| 2024-01-22 | 1,204 | 1,260 | 1,191 | 1,257 | 131,100 | 1,257 |
| 2024-01-19 | 1,200 | 1,220 | 1,180 | 1,186 | 74,500 | 1,186 |
| 2024-01-18 | 1,200 | 1,221 | 1,179 | 1,186 | 112,700 | 1,186 |
| 2024-01-17 | 1,260 | 1,260 | 1,207 | 1,207 | 143,200 | 1,207 |
| 2024-01-16 | 1,269 | 1,315 | 1,246 | 1,284 | 188,800 | 1,284 |
| 2024-01-15 | 1,259 | 1,276 | 1,212 | 1,259 | 140,300 | 1,259 |
| 2024-01-12 | 1,228 | 1,259 | 1,225 | 1,254 | 137,000 | 1,254 |
| 2024-01-11 | 1,291 | 1,295 | 1,225 | 1,230 | 315,500 | 1,230 |
| 2024-01-10 | 1,321 | 1,327 | 1,287 | 1,288 | 183,900 | 1,288 |
| 2024-01-09 | 1,290 | 1,345 | 1,275 | 1,330 | 258,800 | 1,330 |
| 2024-01-05 | 1,265 | 1,286 | 1,236 | 1,285 | 200,200 | 1,285 |
| 2024-01-04 | 1,188 | 1,270 | 1,167 | 1,270 | 218,100 | 1,270 |
分割・併合履歴 ： [2021-01-28]1株→3株
