7094 (株)NexTone の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,236	1,276	1,173	1,213	411,900	1,213
2023-12-28	1,277	1,289	1,226	1,234	472,500	1,234
2023-12-27	1,220	1,263	1,180	1,261	416,500	1,261
2023-12-26	1,140	1,210	1,124	1,207	327,300	1,207
2023-12-25	1,150	1,165	1,085	1,130	592,300	1,130
2023-12-22	1,133	1,185	1,117	1,137	783,300	1,137
2023-12-21	1,110	1,197	1,109	1,143	846,500	1,143
2023-12-20	1,065	1,156	1,065	1,104	892,500	1,104
2023-12-19	1,025	1,031	999	1,019	130,800	1,019
2023-12-18	1,063	1,072	1,010	1,026	151,200	1,026
2023-12-15	1,053	1,078	1,033	1,066	151,000	1,066
2023-12-14	1,064	1,092	1,033	1,033	176,900	1,033
2023-12-13	1,050	1,068	1,039	1,045	126,200	1,045
2023-12-12	1,070	1,082	1,027	1,037	141,600	1,037
2023-12-11	1,042	1,078	1,040	1,061	123,400	1,061
2023-12-08	1,037	1,058	1,019	1,041	242,700	1,041
2023-12-07	1,050	1,062	1,030	1,042	158,600	1,042
2023-12-06	1,042	1,055	1,027	1,038	92,000	1,038
2023-12-05	1,073	1,073	1,032	1,035	191,600	1,035
2023-12-04	1,035	1,089	1,009	1,072	356,500	1,072
2023-12-01	1,061	1,065	1,014	1,018	270,200	1,018
2023-11-30	1,007	1,037	1,007	1,031	191,500	1,031
2023-11-29	1,009	1,013	980	995	265,700	995
2023-11-28	1,050	1,053	996	1,014	345,600	1,014
2023-11-27	1,042	1,091	1,042	1,064	180,600	1,064
2023-11-24	1,059	1,062	1,030	1,034	147,800	1,034
2023-11-22	1,045	1,051	1,025	1,041	142,300	1,041
2023-11-21	1,098	1,110	1,040	1,062	163,700	1,062
2023-11-20	1,028	1,089	1,028	1,068	275,800	1,068
2023-11-17	1,059	1,068	1,009	1,028	553,800	1,028
2023-11-16	1,185	1,186	1,072	1,088	399,400	1,088
2023-11-15	1,151	1,204	1,136	1,185	369,300	1,185
2023-11-14	1,125	1,165	1,091	1,132	487,100	1,132
2023-11-13	1,166	1,172	1,136	1,136	783,400	1,136
2023-11-10	1,448	1,452	1,425	1,436	119,400	1,436
2023-11-09	1,472	1,497	1,458	1,478	111,900	1,478
2023-11-08	1,506	1,527	1,471	1,481	189,000	1,481
2023-11-07	1,480	1,511	1,460	1,480	155,500	1,480
2023-11-06	1,482	1,519	1,453	1,505	263,100	1,505
2023-11-02	1,380	1,461	1,377	1,428	163,300	1,428
2023-11-01	1,386	1,395	1,324	1,347	95,500	1,347
2023-10-31	1,298	1,400	1,274	1,356	131,000	1,356
2023-10-30	1,323	1,333	1,292	1,307	69,900	1,307
2023-10-27	1,306	1,332	1,289	1,324	86,800	1,324
2023-10-26	1,334	1,334	1,287	1,306	145,600	1,306
2023-10-25	1,409	1,428	1,357	1,368	121,300	1,368
2023-10-24	1,333	1,395	1,306	1,390	139,600	1,390
2023-10-23	1,398	1,407	1,328	1,345	146,500	1,345
2023-10-20	1,406	1,409	1,346	1,387	121,500	1,387
2023-10-19	1,388	1,420	1,371	1,380	127,400	1,380
2023-10-18	1,351	1,424	1,351	1,411	193,300	1,411
2023-10-17	1,321	1,377	1,321	1,336	136,300	1,336
2023-10-16	1,308	1,319	1,281	1,295	174,100	1,295
2023-10-13	1,400	1,413	1,316	1,328	329,800	1,328
2023-10-12	1,446	1,446	1,410	1,417	127,900	1,417
2023-10-11	1,486	1,495	1,414	1,421	109,900	1,421
2023-10-10	1,481	1,550	1,481	1,485	197,700	1,485
2023-10-06	1,430	1,483	1,395	1,460	136,200	1,460
2023-10-05	1,431	1,467	1,398	1,443	267,200	1,443
2023-10-04	1,462	1,487	1,413	1,422	323,600	1,422
2023-10-03	1,572	1,577	1,488	1,492	314,400	1,492
2023-10-02	1,678	1,678	1,568	1,590	502,400	1,590
2023-09-29	1,820	1,825	1,702	1,730	294,100	1,730
2023-09-28	1,828	1,864	1,814	1,833	63,100	1,833
2023-09-27	1,792	1,855	1,760	1,828	76,600	1,828
2023-09-26	1,854	1,869	1,800	1,814	87,700	1,814
2023-09-25	1,805	1,878	1,803	1,859	129,500	1,859
2023-09-22	1,650	1,860	1,650	1,842	239,600	1,842
2023-09-21	1,726	1,726	1,651	1,674	197,300	1,674
2023-09-20	1,803	1,805	1,738	1,743	161,800	1,743
2023-09-19	1,805	1,824	1,777	1,817	86,300	1,817
2023-09-15	1,850	1,858	1,804	1,821	84,600	1,821
2023-09-14	1,846	1,850	1,821	1,821	48,900	1,821
2023-09-13	1,830	1,853	1,809	1,853	66,800	1,853
2023-09-12	1,894	1,914	1,841	1,843	69,900	1,843
2023-09-11	1,862	1,932	1,851	1,894	80,900	1,894
2023-09-08	1,889	1,917	1,855	1,875	92,900	1,875
2023-09-07	1,950	1,966	1,900	1,916	94,500	1,916
2023-09-06	1,890	1,984	1,890	1,959	172,800	1,959
2023-09-05	1,871	1,917	1,856	1,889	91,000	1,889
2023-09-04	1,890	1,890	1,857	1,861	51,100	1,861
2023-09-01	1,865	1,900	1,848	1,879	70,600	1,879
2023-08-31	1,910	1,915	1,863	1,867	75,000	1,867
2023-08-30	1,903	1,929	1,894	1,916	79,600	1,916
2023-08-29	1,838	1,909	1,833	1,882	101,800	1,882
2023-08-28	1,864	1,870	1,811	1,825	65,900	1,825
2023-08-25	1,766	1,863	1,760	1,852	142,300	1,852
2023-08-24	1,800	1,802	1,767	1,782	60,100	1,782
2023-08-23	1,787	1,803	1,770	1,783	46,100	1,783
2023-08-22	1,806	1,812	1,765	1,787	100,400	1,787
2023-08-21	1,726	1,804	1,724	1,794	174,300	1,794
2023-08-18	1,755	1,762	1,709	1,739	244,300	1,739
2023-08-17	1,808	1,831	1,760	1,795	189,400	1,795
2023-08-16	1,870	1,918	1,832	1,845	188,400	1,845
2023-08-15	1,938	1,954	1,851	1,895	190,200	1,895
2023-08-14	1,974	2,042	1,895	1,937	297,800	1,937
2023-08-10	1,882	2,015	1,882	1,985	372,700	1,985
2023-08-09	1,912	1,920	1,866	1,911	92,700	1,911
2023-08-08	1,901	2,002	1,899	1,931	177,800	1,931
2023-08-07	1,807	1,919	1,790	1,912	186,900	1,912
2023-08-04	1,833	1,851	1,805	1,823	232,900	1,823
2023-08-03	1,954	1,963	1,858	1,861	333,600	1,861
2023-08-02	1,985	2,015	1,975	1,978	140,900	1,978
2023-08-01	2,023	2,028	1,951	2,013	333,100	2,013
2023-07-31	2,025	2,041	2,010	2,028	84,900	2,028
2023-07-28	2,055	2,055	1,998	2,018	155,300	2,018
2023-07-27	2,054	2,109	2,032	2,084	96,300	2,084
2023-07-26	2,028	2,088	1,997	2,067	156,400	2,067
2023-07-25	2,004	2,037	1,986	2,028	132,200	2,028
2023-07-24	2,041	2,043	2,008	2,018	127,100	2,018
2023-07-21	2,043	2,088	2,034	2,052	127,100	2,052
2023-07-20	2,042	2,054	2,015	2,038	106,800	2,038
2023-07-19	2,059	2,075	2,008	2,075	163,700	2,075
2023-07-18	2,123	2,123	2,041	2,054	166,700	2,054
2023-07-14	2,150	2,188	2,081	2,124	118,800	2,124
2023-07-13	2,121	2,126	2,066	2,117	141,400	2,117
2023-07-12	2,212	2,222	2,107	2,122	173,300	2,122
2023-07-11	2,183	2,228	2,166	2,213	128,100	2,213
2023-07-10	2,152	2,224	2,152	2,179	137,600	2,179
2023-07-07	2,064	2,182	2,060	2,152	155,600	2,152
2023-07-06	2,170	2,190	2,136	2,164	130,600	2,164
2023-07-05	2,278	2,301	2,190	2,220	254,700	2,220
2023-07-04	2,330	2,361	2,298	2,313	109,200	2,313
2023-07-03	2,325	2,371	2,297	2,356	157,000	2,356
2023-06-30	2,308	2,360	2,286	2,325	120,900	2,325
2023-06-29	2,289	2,360	2,282	2,341	152,300	2,341
2023-06-28	2,305	2,385	2,252	2,278	240,100	2,278
2023-06-27	2,239	2,305	2,212	2,247	209,200	2,247
2023-06-26	2,371	2,405	2,274	2,281	286,000	2,281
2023-06-23	2,470	2,474	2,335	2,392	343,900	2,392
2023-06-22	2,449	2,494	2,405	2,428	319,800	2,428
2023-06-21	2,306	2,469	2,269	2,451	563,100	2,451
2023-06-20	2,245	2,350	2,232	2,319	412,900	2,319
2023-06-19	2,115	2,233	2,093	2,218	356,200	2,218
2023-06-16	2,022	2,111	1,996	2,065	282,600	2,065
2023-06-15	2,019	2,040	1,994	2,030	260,300	2,030
2023-06-14	2,128	2,131	2,009	2,012	449,800	2,012
2023-06-13	2,249	2,249	2,151	2,162	164,100	2,162
2023-06-12	2,167	2,250	2,146	2,209	158,000	2,209
2023-06-09	2,210	2,210	2,135	2,135	171,300	2,135
2023-06-08	2,250	2,273	2,145	2,180	318,600	2,180
2023-06-07	2,276	2,348	2,232	2,294	161,200	2,294
2023-06-06	2,302	2,304	2,239	2,253	132,500	2,253
2023-06-05	2,302	2,315	2,225	2,308	168,200	2,308
2023-06-02	2,218	2,277	2,130	2,271	222,000	2,271
2023-06-01	2,286	2,312	2,175	2,186	393,400	2,186
2023-05-31	2,412	2,455	2,277	2,290	291,800	2,290
2023-05-30	2,459	2,497	2,392	2,455	169,700	2,455
2023-05-29	2,506	2,525	2,425	2,485	196,600	2,485
2023-05-26	2,597	2,630	2,495	2,501	167,400	2,501
2023-05-25	2,721	2,747	2,580	2,614	130,200	2,614
2023-05-24	2,640	2,723	2,580	2,671	167,300	2,671
2023-05-23	2,780	2,835	2,607	2,652	312,600	2,652
2023-05-22	2,768	2,838	2,704	2,735	320,600	2,735
2023-05-19	2,594	2,790	2,580	2,718	338,900	2,718
2023-05-18	2,641	2,670	2,515	2,557	289,500	2,557
2023-05-17	2,356	2,634	2,351	2,634	464,300	2,634
2023-05-16	2,205	2,398	2,168	2,355	988,000	2,355
2023-05-15	2,455	2,455	2,455	2,455	37,000	2,455
2023-05-12	3,180	3,180	3,095	3,155	106,400	3,155
2023-05-11	3,130	3,210	3,130	3,170	93,300	3,170
2023-05-10	3,120	3,170	3,080	3,115	67,300	3,115
2023-05-09	3,135	3,235	3,135	3,145	105,200	3,145
2023-05-08	3,020	3,125	3,010	3,110	133,100	3,110
2023-05-02	2,863	2,989	2,831	2,982	66,300	2,982
2023-05-01	2,941	2,941	2,840	2,882	47,000	2,882
2023-04-28	2,932	2,960	2,866	2,914	42,500	2,914
2023-04-27	2,933	2,940	2,887	2,890	76,900	2,890
2023-04-26	2,958	3,010	2,928	2,953	79,800	2,953
2023-04-25	3,050	3,060	2,983	3,045	89,700	3,045
2023-04-24	3,095	3,130	3,035	3,045	66,700	3,045
2023-04-21	3,225	3,225	3,040	3,060	143,200	3,060
2023-04-20	3,160	3,250	3,105	3,155	90,000	3,155
2023-04-19	3,270	3,285	3,150	3,165	116,500	3,165
2023-04-18	3,170	3,290	3,165	3,280	101,500	3,280
2023-04-17	3,145	3,180	3,075	3,170	91,900	3,170
2023-04-14	3,070	3,185	3,070	3,150	130,900	3,150
2023-04-13	3,035	3,080	2,977	3,000	102,000	3,000
2023-04-12	2,961	3,070	2,948	3,055	116,700	3,055
2023-04-11	2,928	3,020	2,927	2,992	147,600	2,992
2023-04-10	2,833	2,923	2,810	2,881	92,100	2,881
2023-04-07	2,835	2,863	2,800	2,821	66,100	2,821
2023-04-06	2,828	2,899	2,780	2,821	94,900	2,821
2023-04-05	2,955	2,990	2,857	2,867	98,400	2,867
2023-04-04	3,035	3,035	2,933	2,953	199,200	2,953
2023-04-03	3,120	3,150	3,040	3,065	101,600	3,065
2023-03-31	3,205	3,245	3,075	3,090	138,200	3,090
2023-03-30	3,345	3,345	3,090	3,155	138,900	3,155
2023-03-29	3,210	3,330	3,195	3,330	75,800	3,330
2023-03-28	3,310	3,340	3,215	3,225	69,200	3,225
2023-03-27	3,290	3,395	3,240	3,345	47,900	3,345
2023-03-24	3,340	3,340	3,240	3,285	38,000	3,285
2023-03-23	3,240	3,380	3,215	3,355	62,400	3,355
2023-03-22	3,440	3,470	3,260	3,310	163,900	3,310
2023-03-20	3,610	3,620	3,365	3,390	154,700	3,390
2023-03-17	3,545	3,665	3,520	3,625	96,500	3,625
2023-03-16	3,430	3,550	3,370	3,520	64,000	3,520
2023-03-15	3,460	3,555	3,440	3,500	59,400	3,500
2023-03-14	3,500	3,500	3,360	3,400	99,200	3,400
2023-03-13	3,570	3,600	3,450	3,515	209,500	3,515
2023-03-10	3,700	3,720	3,620	3,675	82,600	3,675
2023-03-09	3,780	3,780	3,710	3,735	69,300	3,735
2023-03-08	3,880	3,880	3,775	3,820	64,900	3,820
2023-03-07	3,920	3,935	3,835	3,895	62,200	3,895
2023-03-06	3,950	3,960	3,880	3,920	53,900	3,920
2023-03-03	4,035	4,035	3,910	3,935	79,600	3,935
2023-03-02	3,985	4,050	3,895	4,030	66,900	4,030
2023-03-01	3,930	3,965	3,845	3,885	44,800	3,885
2023-02-28	3,845	3,935	3,765	3,890	59,400	3,890
2023-02-27	3,850	3,850	3,695	3,710	105,100	3,710
2023-02-24	3,900	3,970	3,840	3,870	31,400	3,870
2023-02-22	3,830	3,860	3,740	3,835	78,200	3,835
2023-02-21	3,975	4,020	3,860	3,875	52,900	3,875
2023-02-20	3,945	3,990	3,845	3,925	54,000	3,925
2023-02-17	3,855	4,045	3,825	3,895	112,500	3,895
2023-02-16	3,815	4,050	3,810	3,900	256,900	3,900
2023-02-15	3,790	3,815	3,580	3,630	259,200	3,630
2023-02-14	4,140	4,180	3,680	3,780	438,300	3,780
2023-02-13	4,320	4,335	4,095	4,095	205,700	4,095
2023-02-10	4,800	4,905	4,740	4,795	58,600	4,795
2023-02-09	4,785	4,870	4,785	4,860	17,400	4,860
2023-02-08	4,880	4,950	4,820	4,855	25,000	4,855
2023-02-07	4,705	4,850	4,700	4,850	37,700	4,850
2023-02-06	4,715	4,795	4,655	4,705	38,100	4,705
2023-02-03	4,750	4,770	4,695	4,715	25,600	4,715
2023-02-02	4,710	4,885	4,695	4,750	57,600	4,750
2023-02-01	4,655	4,870	4,655	4,685	71,400	4,685
2023-01-31	4,520	4,625	4,505	4,615	28,700	4,615
2023-01-30	4,650	4,670	4,515	4,540	45,100	4,540
2023-01-27	4,675	4,770	4,645	4,650	44,400	4,650
2023-01-26	4,580	4,730	4,580	4,675	64,200	4,675
2023-01-25	4,430	4,575	4,430	4,560	32,000	4,560
2023-01-24	4,550	4,615	4,445	4,470	79,300	4,470
2023-01-23	4,350	4,640	4,350	4,435	100,600	4,435
2023-01-20	4,145	4,275	4,125	4,165	37,000	4,165
2023-01-19	4,110	4,200	4,100	4,145	28,100	4,145
2023-01-18	3,980	4,155	3,980	4,140	59,600	4,140
2023-01-17	3,865	3,995	3,855	3,975	40,400	3,975
2023-01-16	3,900	3,935	3,860	3,870	24,500	3,870
2023-01-13	3,950	3,975	3,850	3,970	51,500	3,970
2023-01-12	4,185	4,190	3,955	3,970	73,500	3,970
2023-01-11	4,135	4,240	4,135	4,185	33,300	4,185
2023-01-10	4,100	4,140	4,060	4,070	37,700	4,070
2023-01-06	3,970	4,130	3,940	4,080	45,600	4,080
2023-01-05	4,185	4,190	4,000	4,025	61,900	4,025
2023-01-04	4,370	4,440	4,165	4,200	52,400	4,200

分割・併合履歴： [2021-01-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30