ネクステージ(3186)の株価時系列情報
ネクステージ(3186)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,899 | 2,927 | 2,850 | 2,868 | 1,328,100 |
2024/03/27 | 2,826 | 2,908 | 2,818 | 2,873 | 919,500 |
2024/03/26 | 2,761 | 2,820 | 2,756 | 2,820 | 629,400 |
2024/03/25 | 2,781 | 2,798 | 2,730 | 2,761 | 791,000 |
2024/03/22 | 2,787 | 2,799 | 2,726 | 2,787 | 934,900 |
2024/03/21 | 2,831 | 2,858 | 2,796 | 2,807 | 867,800 |
2024/03/19 | 2,777 | 2,817 | 2,715 | 2,817 | 1,043,300 |
2024/03/18 | 2,618 | 2,768 | 2,594 | 2,767 | 1,506,700 |
2024/03/15 | 2,622 | 2,622 | 2,561 | 2,591 | 605,400 |
2024/03/14 | 2,655 | 2,671 | 2,543 | 2,607 | 844,500 |
2024/03/13 | 2,666 | 2,720 | 2,605 | 2,632 | 1,135,000 |
2024/03/12 | 2,599 | 2,635 | 2,561 | 2,635 | 1,105,100 |
2024/03/11 | 2,527 | 2,649 | 2,520 | 2,581 | 1,437,100 |
2024/03/08 | 2,502 | 2,558 | 2,494 | 2,528 | 801,900 |
2024/03/07 | 2,528 | 2,570 | 2,498 | 2,503 | 681,700 |
2024/03/06 | 2,465 | 2,574 | 2,455 | 2,513 | 917,500 |
2024/03/05 | 2,499 | 2,523 | 2,462 | 2,465 | 645,800 |
2024/03/04 | 2,504 | 2,504 | 2,455 | 2,494 | 490,600 |
2024/03/01 | 2,440 | 2,514 | 2,424 | 2,500 | 726,100 |
2024/02/29 | 2,426 | 2,463 | 2,393 | 2,443 | 1,120,800 |
2024/02/28 | 2,319 | 2,508 | 2,314 | 2,468 | 3,089,100 |
2024/02/27 | 2,306 | 2,320 | 2,270 | 2,308 | 895,000 |
2024/02/26 | 2,287 | 2,329 | 2,250 | 2,316 | 844,300 |
2024/02/22 | 2,320 | 2,325 | 2,241 | 2,270 | 919,500 |
2024/02/21 | 2,202 | 2,296 | 2,200 | 2,282 | 1,285,400 |
2024/02/20 | 2,190 | 2,200 | 2,155 | 2,180 | 781,000 |
2024/02/19 | 2,187 | 2,187 | 2,117 | 2,157 | 2,396,500 |
2024/02/16 | 2,420 | 2,428 | 2,226 | 2,231 | 2,407,800 |
2024/02/15 | 2,445 | 2,456 | 2,415 | 2,424 | 891,400 |
2024/02/14 | 2,320 | 2,424 | 2,306 | 2,417 | 921,700 |
2024/02/13 | 2,320 | 2,345 | 2,277 | 2,334 | 1,232,200 |
2024/02/09 | 2,381 | 2,403 | 2,330 | 2,330 | 583,800 |
2024/02/08 | 2,376 | 2,403 | 2,371 | 2,381 | 540,800 |
2024/02/07 | 2,419 | 2,422 | 2,354 | 2,388 | 826,900 |
2024/02/06 | 2,357 | 2,434 | 2,350 | 2,400 | 1,806,600 |
2024/02/05 | 2,310 | 2,373 | 2,304 | 2,357 | 1,294,600 |
2024/02/02 | 2,248 | 2,308 | 2,244 | 2,303 | 1,116,100 |
2024/02/01 | 2,203 | 2,243 | 2,199 | 2,231 | 943,600 |
2024/01/31 | 2,256 | 2,256 | 2,192 | 2,233 | 1,287,900 |
2024/01/30 | 2,279 | 2,291 | 2,263 | 2,263 | 605,500 |
2024/01/29 | 2,270 | 2,276 | 2,248 | 2,261 | 559,400 |
2024/01/26 | 2,299 | 2,305 | 2,260 | 2,266 | 1,113,800 |
2024/01/25 | 2,317 | 2,322 | 2,292 | 2,313 | 805,300 |
2024/01/24 | 2,290 | 2,330 | 2,270 | 2,295 | 1,190,700 |
2024/01/23 | 2,344 | 2,388 | 2,323 | 2,328 | 1,387,200 |
2024/01/22 | 2,272 | 2,339 | 2,248 | 2,329 | 1,521,600 |
2024/01/19 | 2,333 | 2,356 | 2,238 | 2,250 | 1,581,800 |
2024/01/18 | 2,300 | 2,317 | 2,270 | 2,295 | 1,294,800 |
2024/01/17 | 2,303 | 2,349 | 2,290 | 2,290 | 2,369,400 |
2024/01/16 | 2,310 | 2,342 | 2,259 | 2,280 | 2,068,900 |
2024/01/15 | 2,345 | 2,350 | 2,279 | 2,307 | 1,700,900 |
2024/01/12 | 2,280 | 2,358 | 2,273 | 2,338 | 2,742,400 |
2024/01/11 | 2,335 | 2,410 | 2,294 | 2,303 | 4,756,400 |
2024/01/10 | 2,480 | 2,503 | 2,275 | 2,351 | 9,592,400 |
2024/01/09 | 2,598 | 2,668 | 2,583 | 2,646 | 2,396,100 |
2024/01/05 | 2,560 | 2,580 | 2,487 | 2,568 | 1,746,500 |
2024/01/04 | 2,542 | 2,586 | 2,515 | 2,554 | 1,454,000 |
2023/12/29 | 2,601 | 2,623 | 2,568 | 2,588 | 848,100 |
2023/12/28 | 2,614 | 2,643 | 2,590 | 2,592 | 1,052,200 |
2023/12/27 | 2,545 | 2,621 | 2,542 | 2,616 | 1,096,000 |
2023/12/26 | 2,542 | 2,562 | 2,514 | 2,546 | 902,400 |
2023/12/25 | 2,648 | 2,663 | 2,533 | 2,546 | 1,555,200 |
2023/12/22 | 2,530 | 2,651 | 2,518 | 2,622 | 2,359,500 |
2023/12/21 | 2,511 | 2,565 | 2,510 | 2,543 | 1,024,900 |
2023/12/20 | 2,495 | 2,581 | 2,490 | 2,550 | 1,732,900 |
2023/12/19 | 2,490 | 2,498 | 2,448 | 2,493 | 1,065,800 |
2023/12/18 | 2,407 | 2,474 | 2,392 | 2,471 | 1,252,200 |
2023/12/15 | 2,332 | 2,431 | 2,315 | 2,427 | 1,941,200 |
2023/12/14 | 2,349 | 2,357 | 2,272 | 2,315 | 1,483,500 |
2023/12/13 | 2,368 | 2,373 | 2,321 | 2,333 | 976,800 |
2023/12/12 | 2,377 | 2,427 | 2,331 | 2,358 | 1,707,100 |
2023/12/11 | 2,377 | 2,405 | 2,333 | 2,372 | 1,207,400 |
2023/12/08 | 2,340 | 2,383 | 2,336 | 2,364 | 1,131,700 |
2023/12/07 | 2,419 | 2,422 | 2,351 | 2,351 | 1,765,400 |
2023/12/06 | 2,350 | 2,449 | 2,346 | 2,404 | 2,294,400 |
2023/12/05 | 2,345 | 2,360 | 2,326 | 2,333 | 939,100 |
2023/12/04 | 2,354 | 2,399 | 2,337 | 2,360 | 1,252,900 |
2023/12/01 | 2,305 | 2,334 | 2,277 | 2,321 | 1,221,700 |
2023/11/30 | 2,319 | 2,320 | 2,269 | 2,289 | 876,900 |
2023/11/29 | 2,320 | 2,361 | 2,302 | 2,316 | 1,276,100 |
2023/11/28 | 2,377 | 2,377 | 2,316 | 2,318 | 1,405,700 |
2023/11/27 | 2,395 | 2,423 | 2,363 | 2,386 | 1,347,600 |
2023/11/24 | 2,384 | 2,447 | 2,362 | 2,383 | 2,473,700 |
2023/11/22 | 2,370 | 2,409 | 2,349 | 2,379 | 2,964,600 |
2023/11/21 | 2,220 | 2,390 | 2,216 | 2,368 | 2,787,500 |
2023/11/20 | 2,234 | 2,267 | 2,222 | 2,228 | 1,420,100 |
2023/11/17 | 2,245 | 2,257 | 2,195 | 2,222 | 2,353,200 |
2023/11/16 | 2,298 | 2,338 | 2,271 | 2,274 | 1,955,700 |
2023/11/15 | 2,252 | 2,295 | 2,237 | 2,266 | 2,020,600 |
2023/11/14 | 2,198 | 2,238 | 2,182 | 2,217 | 1,540,000 |
2023/11/13 | 2,248 | 2,248 | 2,166 | 2,166 | 1,625,600 |
2023/11/10 | 2,198 | 2,245 | 2,182 | 2,224 | 1,897,800 |
2023/11/09 | 2,103 | 2,231 | 2,100 | 2,212 | 3,689,600 |
2023/11/08 | 2,143 | 2,147 | 2,061 | 2,075 | 2,390,900 |
2023/11/07 | 2,159 | 2,179 | 2,122 | 2,150 | 1,815,600 |
2023/11/06 | 2,099 | 2,173 | 2,096 | 2,165 | 3,066,400 |
2023/11/02 | 2,095 | 2,143 | 2,086 | 2,087 | 2,415,800 |
2023/11/01 | 2,045 | 2,067 | 1,984 | 2,056 | 4,276,800 |
2023/10/31 | 2,098 | 2,102 | 2,004 | 2,075 | 2,170,600 |
2023/10/30 | 2,133 | 2,138 | 2,063 | 2,070 | 2,699,000 |
2023/10/27 | 2,159 | 2,170 | 2,108 | 2,153 | 2,599,600 |
2023/10/26 | 2,079 | 2,157 | 2,057 | 2,140 | 2,951,000 |
2023/10/25 | 2,100 | 2,127 | 2,033 | 2,087 | 3,384,100 |
2023/10/24 | 2,084 | 2,137 | 2,043 | 2,113 | 2,997,100 |
2023/10/23 | 2,111 | 2,113 | 2,056 | 2,070 | 1,796,000 |
2023/10/20 | 2,140 | 2,140 | 2,060 | 2,110 | 3,115,100 |
2023/10/19 | 2,128 | 2,168 | 2,114 | 2,145 | 2,054,100 |
2023/10/18 | 2,148 | 2,157 | 2,102 | 2,155 | 2,876,800 |
2023/10/17 | 2,100 | 2,177 | 2,071 | 2,168 | 3,014,300 |
2023/10/16 | 2,091 | 2,125 | 2,056 | 2,087 | 2,994,400 |
2023/10/13 | 2,132 | 2,149 | 2,071 | 2,111 | 4,228,400 |
2023/10/12 | 2,170 | 2,185 | 2,125 | 2,161 | 4,106,400 |
2023/10/11 | 2,123 | 2,205 | 2,104 | 2,181 | 6,338,400 |
2023/10/10 | 1,995 | 2,124 | 1,988 | 2,104 | 5,732,500 |
2023/10/06 | 1,939 | 1,987 | 1,917 | 1,962 | 5,207,600 |
2023/10/05 | 2,068 | 2,092 | 1,933 | 1,944 | 10,276,800 |
2023/10/04 | 2,079 | 2,174 | 2,037 | 2,050 | 13,826,500 |
2023/10/03 | 2,082 | 2,153 | 1,970 | 2,049 | 19,180,300 |
2023/10/02 | 2,304 | 2,332 | 2,203 | 2,213 | 8,687,100 |
2023/09/29 | 2,238 | 2,328 | 2,237 | 2,282 | 6,861,400 |
2023/09/28 | 2,211 | 2,292 | 2,183 | 2,257 | 7,174,400 |
2023/09/27 | 2,306 | 2,325 | 2,183 | 2,223 | 9,191,800 |
2023/09/26 | 2,265 | 2,335 | 2,247 | 2,300 | 11,016,900 |
2023/09/25 | 2,254 | 2,404 | 2,236 | 2,299 | 15,396,300 |
2023/09/22 | 2,191 | 2,403 | 2,189 | 2,331 | 21,841,300 |
2023/09/21 | 2,098 | 2,240 | 2,097 | 2,237 | 17,507,000 |
2023/09/20 | 2,104 | 2,149 | 2,015 | 2,098 | 14,771,200 |
2023/09/19 | 2,172 | 2,178 | 2,037 | 2,102 | 19,356,400 |
2023/09/15 | 1,958 | 2,155 | 1,925 | 2,148 | 31,339,000 |
2023/09/14 | 2,011 | 2,026 | 1,835 | 1,938 | 25,892,400 |
2023/09/13 | 1,800 | 1,979 | 1,709 | 1,948 | 42,136,900 |
2023/09/12 | 1,998 | 2,128 | 1,848 | 1,848 | 19,618,300 |
2023/09/11 | 2,451 | 2,468 | 2,336 | 2,348 | 8,008,700 |
2023/09/08 | 2,640 | 2,667 | 2,398 | 2,501 | 15,230,600 |
2023/09/07 | 2,720 | 2,742 | 2,496 | 2,680 | 19,166,700 |
2023/09/06 | 2,945 | 2,952 | 2,770 | 2,770 | 6,416,700 |
2023/09/05 | 3,430 | 3,480 | 3,375 | 3,470 | 320,900 |
2023/09/04 | 3,345 | 3,435 | 3,325 | 3,425 | 482,100 |
2023/09/01 | 3,275 | 3,325 | 3,255 | 3,315 | 340,700 |
2023/08/31 | 3,375 | 3,375 | 3,255 | 3,280 | 578,900 |
2023/08/30 | 3,280 | 3,345 | 3,230 | 3,345 | 699,700 |
2023/08/29 | 3,220 | 3,265 | 3,155 | 3,225 | 627,000 |
2023/08/28 | 3,100 | 3,220 | 3,100 | 3,210 | 600,600 |
2023/08/25 | 3,030 | 3,185 | 3,010 | 3,150 | 1,457,000 |
2023/08/24 | 3,050 | 3,105 | 2,896 | 3,055 | 3,899,500 |
2023/08/23 | 3,125 | 3,150 | 2,908 | 2,949 | 2,544,600 |
2023/08/22 | 3,320 | 3,320 | 3,265 | 3,265 | 191,200 |
2023/08/21 | 3,265 | 3,300 | 3,245 | 3,295 | 273,100 |
2023/08/18 | 3,275 | 3,280 | 3,225 | 3,250 | 359,500 |
2023/08/17 | 3,255 | 3,325 | 3,230 | 3,310 | 592,900 |
2023/08/16 | 3,310 | 3,350 | 3,280 | 3,325 | 428,000 |
2023/08/15 | 3,395 | 3,495 | 3,335 | 3,335 | 786,800 |
2023/08/14 | 3,355 | 3,400 | 3,320 | 3,360 | 353,100 |
2023/08/10 | 3,330 | 3,365 | 3,290 | 3,355 | 405,300 |
2023/08/09 | 3,350 | 3,405 | 3,315 | 3,380 | 292,900 |
2023/08/08 | 3,395 | 3,400 | 3,330 | 3,365 | 297,500 |
2023/08/07 | 3,395 | 3,405 | 3,335 | 3,365 | 582,200 |
2023/08/04 | 3,440 | 3,490 | 3,400 | 3,475 | 336,700 |
2023/08/03 | 3,470 | 3,520 | 3,425 | 3,440 | 899,300 |
2023/08/02 | 3,770 | 3,770 | 3,475 | 3,475 | 1,099,500 |
2023/08/01 | 3,705 | 3,770 | 3,700 | 3,725 | 543,300 |
2023/07/31 | 3,745 | 3,790 | 3,695 | 3,730 | 642,700 |
2023/07/28 | 3,775 | 3,795 | 3,700 | 3,755 | 684,200 |
2023/07/27 | 3,710 | 3,725 | 3,660 | 3,715 | 644,200 |
2023/07/26 | 3,625 | 3,730 | 3,625 | 3,710 | 606,500 |
2023/07/25 | 3,615 | 3,645 | 3,550 | 3,645 | 833,500 |
2023/07/24 | 3,785 | 3,795 | 3,595 | 3,605 | 1,038,900 |
2023/07/21 | 3,660 | 3,775 | 3,640 | 3,755 | 573,400 |
2023/07/20 | 3,740 | 3,745 | 3,635 | 3,660 | 594,400 |
2023/07/19 | 3,565 | 3,720 | 3,535 | 3,720 | 678,700 |
2023/07/18 | 3,565 | 3,595 | 3,525 | 3,565 | 599,900 |
2023/07/14 | 3,615 | 3,640 | 3,525 | 3,615 | 863,600 |
2023/07/13 | 3,680 | 3,700 | 3,605 | 3,615 | 739,900 |
2023/07/12 | 3,715 | 3,740 | 3,675 | 3,705 | 665,700 |
2023/07/11 | 3,795 | 3,810 | 3,670 | 3,685 | 1,104,300 |
2023/07/10 | 3,740 | 3,820 | 3,715 | 3,760 | 1,361,100 |
2023/07/07 | 3,625 | 3,715 | 3,570 | 3,700 | 1,371,100 |
2023/07/06 | 3,600 | 3,690 | 3,520 | 3,580 | 2,235,100 |
2023/07/05 | 3,355 | 3,560 | 3,340 | 3,560 | 3,137,400 |
2023/07/04 | 3,160 | 3,320 | 3,125 | 3,320 | 3,978,800 |
2023/07/03 | 2,782 | 2,842 | 2,780 | 2,816 | 1,073,900 |
2023/06/30 | 2,822 | 2,822 | 2,748 | 2,787 | 437,700 |
2023/06/29 | 2,820 | 2,852 | 2,791 | 2,815 | 834,500 |
2023/06/28 | 2,754 | 2,779 | 2,717 | 2,779 | 531,600 |
2023/06/27 | 2,715 | 2,733 | 2,677 | 2,714 | 561,500 |
2023/06/26 | 2,733 | 2,753 | 2,706 | 2,735 | 597,300 |
2023/06/23 | 2,833 | 2,847 | 2,695 | 2,733 | 760,000 |
2023/06/22 | 2,856 | 2,862 | 2,803 | 2,829 | 498,300 |
2023/06/21 | 2,782 | 2,851 | 2,766 | 2,851 | 530,800 |
2023/06/20 | 2,805 | 2,832 | 2,763 | 2,798 | 599,200 |
2023/06/19 | 2,884 | 2,892 | 2,817 | 2,824 | 599,300 |
2023/06/16 | 2,870 | 2,899 | 2,839 | 2,893 | 530,100 |
2023/06/15 | 2,871 | 2,935 | 2,863 | 2,873 | 753,100 |
2023/06/14 | 2,826 | 2,871 | 2,822 | 2,859 | 618,800 |
2023/06/13 | 2,791 | 2,859 | 2,790 | 2,855 | 809,500 |
2023/06/12 | 2,668 | 2,774 | 2,668 | 2,770 | 802,000 |
2023/06/09 | 2,625 | 2,679 | 2,594 | 2,668 | 853,300 |
2023/06/08 | 2,587 | 2,642 | 2,556 | 2,575 | 664,500 |
2023/06/07 | 2,583 | 2,639 | 2,567 | 2,631 | 645,200 |
2023/06/06 | 2,516 | 2,579 | 2,511 | 2,576 | 454,300 |