KabuInsight

ＮｅｘＴｏｎｅ

7094
グロース/サービス業/NexTone Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,591.01,625.01,591.01,610.0-20.0-1.23%61,200
2026-03-121,635.01,651.01,619.01,630.0-4.0-0.24%88,100
2026-03-111,640.01,660.01,627.01,634.0-5.0-0.31%57,000
2026-03-101,638.01,650.01,618.01,639.0+21.0+1.30%86,600
2026-03-091,624.01,632.01,578.01,618.0-46.0-2.76%151,600
2026-03-061,643.01,675.01,643.01,664.0+32.0+1.96%91,000
2026-03-051,600.01,650.01,600.01,632.0+68.0+4.35%115,800
2026-03-041,566.01,615.01,546.01,564.0-13.0-0.82%173,600
2026-03-031,682.01,682.01,577.01,577.0-118.0-6.96%277,800
2026-03-021,680.01,700.01,664.01,695.0-25.0-1.45%122,900
2026-02-271,711.01,746.01,694.01,720.0+1.0+0.06%112,200
2026-02-261,700.01,737.01,693.01,719.0+59.0+3.55%112,600
2026-02-251,730.01,756.01,660.01,660.0-57.0-3.32%165,400
2026-02-241,738.01,765.01,712.01,717.0-14.0-0.81%103,100
2026-02-201,736.01,744.01,704.01,731.0-18.0-1.03%143,200
2026-02-191,726.01,760.01,697.01,749.0+23.0+1.33%86,900
2026-02-181,750.01,750.01,682.01,726.0+6.0+0.35%95,500
2026-02-171,705.01,758.01,701.01,720.0+15.0+0.88%113,800
2026-02-161,677.01,767.01,674.01,705.0+52.0+3.15%251,700
2026-02-131,645.01,695.01,638.01,653.0+3.0+0.18%169,900
2026-02-121,670.01,788.01,611.01,650.0-60.0-3.51%516,100
2026-02-101,654.01,714.01,650.01,710.0+56.0+3.39%138,400
2026-02-091,668.01,668.01,640.01,654.0+7.0+0.43%83,200
2026-02-061,680.01,680.01,619.01,647.0-45.0-2.66%135,100
2026-02-051,631.01,702.01,631.01,692.0+59.0+3.61%132,400
2026-02-041,653.01,657.01,630.01,633.0-35.0-2.10%128,700
2026-02-031,670.01,680.01,644.01,668.0+6.0+0.36%114,100
2026-02-021,682.01,704.01,655.01,662.0-29.0-1.71%56,000
2026-01-301,668.01,699.01,657.01,691.0+24.0+1.44%58,500
2026-01-291,682.01,682.01,654.01,667.0-15.0-0.89%73,400
2026-01-281,717.01,723.01,681.01,682.0-49.0-2.83%106,300
2026-01-271,725.01,750.01,717.01,731.0-3.0-0.17%63,300
2026-01-261,771.01,789.01,734.01,734.0-41.0-2.31%99,700
2026-01-231,781.01,800.01,770.01,775.0+10.0+0.57%64,600
2026-01-221,781.01,783.01,760.01,765.0-5.0-0.28%57,900
2026-01-211,786.01,794.01,755.01,770.0-40.0-2.21%88,900
2026-01-201,851.01,853.01,809.01,810.0-35.0-1.90%102,000
2026-01-191,792.01,849.01,783.01,845.0+53.0+2.96%121,200
2026-01-161,805.01,814.01,768.01,792.0-20.0-1.10%110,600
2026-01-151,755.01,812.01,755.01,812.0+57.0+3.25%142,500
2026-01-141,739.01,787.01,730.01,755.0+1.0+0.06%119,600
2026-01-131,777.01,782.01,720.01,754.0+9.0+0.52%168,200
2026-01-091,798.01,800.01,730.01,745.0+90.0+5.44%305,500
2026-01-081,651.01,665.01,639.01,655.0-5.0-0.30%103,100
2026-01-071,639.01,660.01,616.01,660.0+21.0+1.28%95,800
2026-01-061,623.01,656.01,622.01,639.0+14.0+0.86%129,200
2026-01-051,655.01,664.01,618.01,625.0-29.0-1.75%163,800
2025-12-301,684.01,688.01,652.01,654.00.00.00%135,300
2025-12-291,696.01,698.01,648.01,654.0-38.0-2.25%142,300
2025-12-261,697.01,708.01,636.01,692.0-70.0-3.97%583,900
2025-12-251,720.01,775.01,719.01,762.0+49.0+2.86%158,200
2025-12-241,730.01,730.01,702.01,713.0-12.0-0.70%98,700
2025-12-231,690.01,725.01,680.01,725.0-5.0-0.29%162,700
2025-12-221,691.01,739.01,688.01,730.0+57.0+3.41%225,500
2025-12-191,626.01,680.01,626.01,673.0+49.0+3.02%133,000
2025-12-181,605.01,632.01,605.01,624.0-5.0-0.31%79,700
2025-12-171,615.01,630.01,604.01,629.0+26.0+1.62%100,400
2025-12-161,618.01,620.01,590.01,603.0-19.0-1.17%119,000
2025-12-151,565.01,633.01,564.01,622.0+45.0+2.85%137,100
2025-12-121,570.01,585.01,564.01,577.0+7.0+0.45%94,300
2025-12-111,557.01,575.01,545.01,570.0+9.0+0.58%178,600
2025-12-101,578.01,586.01,555.01,561.0-17.0-1.08%133,000
2025-12-091,594.01,596.01,565.01,578.0-21.0-1.31%156,400
2025-12-081,580.01,599.01,575.01,599.0+24.0+1.52%85,800
2025-12-051,601.01,615.01,575.01,575.0-35.0-2.17%115,100
2025-12-041,580.01,629.01,580.01,610.0+40.0+2.55%163,700
2025-12-031,580.01,603.01,570.01,570.0-21.0-1.32%177,700
2025-12-021,646.01,653.01,581.01,591.0-53.0-3.22%233,000
2025-12-011,702.01,703.01,642.01,644.0-58.0-3.41%168,400
2025-11-281,670.01,718.01,670.01,702.0+42.0+2.53%115,200
2025-11-271,635.01,670.01,623.01,660.0+12.0+0.73%143,900
2025-11-261,633.01,651.01,624.01,648.0+32.0+1.98%139,600
2025-11-251,652.01,655.01,601.01,616.0-28.0-1.70%229,900
2025-11-211,637.01,684.01,630.01,644.0-8.0-0.48%243,600
2025-11-201,700.01,720.01,634.01,652.0-58.0-3.39%235,700
2025-11-191,670.01,729.01,657.01,710.0+60.0+3.64%177,100
2025-11-181,662.01,699.01,632.01,650.0-16.0-0.96%341,000
2025-11-171,692.01,706.01,619.01,666.0-54.0-3.14%725,300
2025-11-141,703.01,750.01,693.01,720.0-13.0-0.75%303,000
2025-11-131,797.01,797.01,723.01,733.0-75.0-4.15%499,600
2025-11-121,836.01,837.01,762.01,808.0-28.0-1.53%814,700
2025-11-112,238.02,243.01,803.01,836.0-359.0-16.36%1,633,400
2025-11-102,154.02,220.02,152.02,195.0+46.0+2.14%118,600
2025-11-072,149.02,179.02,113.02,149.0-6.0-0.28%81,800
2025-11-062,169.02,185.02,138.02,155.0-14.0-0.65%63,700
2025-11-052,167.02,170.02,087.02,169.0-14.0-0.64%121,000
2025-11-042,201.02,215.02,161.02,183.0-17.0-0.77%92,500
2025-10-312,200.02,250.02,179.02,200.0+24.0+1.10%105,500
2025-10-302,130.02,195.02,130.02,176.0+39.0+1.82%104,000
2025-10-292,263.02,264.02,120.02,137.0-129.0-5.69%177,800
2025-10-282,255.02,280.02,201.02,266.0+5.0+0.22%134,600
2025-10-272,210.02,287.02,206.02,261.0+194.0+9.39%305,200
2025-10-242,129.02,129.02,047.02,067.0-38.0-1.81%77,700
2025-10-232,158.02,158.02,105.02,105.0-60.0-2.77%72,500
2025-10-222,129.02,170.02,102.02,165.0+38.0+1.79%62,900
2025-10-212,160.02,175.02,118.02,127.0-23.0-1.07%117,900
2025-10-202,069.02,153.02,050.02,150.0+120.0+5.91%165,700
2025-10-172,023.02,044.01,989.02,030.0-4.0-0.20%113,700
2025-10-162,076.02,089.02,024.02,034.0-25.0-1.21%133,100
2025-10-151,991.02,061.01,986.02,059.0+76.0+3.83%118,300
2025-10-142,043.02,074.01,968.01,983.0-110.0-5.26%273,300
2025-10-102,174.02,178.02,077.02,093.0-81.0-3.73%135,800
2025-10-092,074.02,194.02,069.02,174.0+50.0+2.35%417,900
2025-10-082,099.02,135.02,068.02,124.0+30.0+1.43%111,200
2025-10-072,100.02,150.02,077.02,094.0+32.0+1.55%148,100
2025-10-062,119.02,148.01,991.02,062.0-34.0-1.62%281,000
2025-10-032,077.02,149.02,063.02,096.0+46.0+2.24%157,500
2025-10-022,033.02,098.02,021.02,050.0-7.0-0.34%156,200
2025-10-012,178.02,204.02,043.02,057.0-165.0-7.43%442,500
2025-09-302,274.02,290.02,206.02,222.0-52.0-2.29%131,500
2025-09-292,341.02,350.02,235.02,274.0-54.0-2.32%169,300
2025-09-262,311.02,388.02,286.02,328.0-7.0-0.30%184,900
2025-09-252,224.02,365.02,214.02,335.0+75.0+3.32%261,800
2025-09-242,249.02,318.02,199.02,260.0+11.0+0.49%260,400
2025-09-222,120.02,253.02,105.02,249.0+150.0+7.15%415,000
2025-09-192,053.02,124.02,035.02,099.0+81.0+4.01%309,200
2025-09-181,970.02,043.01,962.02,018.0+65.0+3.33%182,200
2025-09-171,960.01,969.01,931.01,953.0-4.0-0.20%70,200
2025-09-161,924.01,970.01,916.01,957.0+35.0+1.82%108,000
2025-09-121,934.01,939.01,896.01,922.0——79,600

直近120営業日分を表示