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 |
|---|---|---|---|---|---|
| 2013/12/30 | 443 | 461 | 441 | 450 | 41,500 |
| 2013/12/27 | 438 | 456 | 434 | 441 | 15,800 |
| 2013/12/26 | 416 | 443 | 416 | 431 | 6,200 |
| 2013/12/25 | 420 | 427 | 411 | 417 | 33,900 |
| 2013/12/24 | 435 | 444 | 415 | 419 | 37,600 |
| 2013/12/20 | 437 | 442 | 432 | 438 | 14,500 |
| 2013/12/19 | 440 | 448 | 436 | 437 | 15,300 |
| 2013/12/18 | 459 | 459 | 446 | 448 | 5,200 |
| 2013/12/17 | 438 | 460 | 437 | 460 | 9,100 |
| 2013/12/16 | 441 | 455 | 436 | 436 | 31,100 |
| 2013/12/13 | 436 | 449 | 433 | 443 | 12,900 |
| 2013/12/12 | 436 | 437 | 430 | 432 | 16,500 |
| 2013/12/11 | 448 | 450 | 431 | 436 | 29,500 |
| 2013/12/10 | 450 | 455 | 445 | 448 | 15,400 |
| 2013/12/09 | 461 | 461 | 447 | 450 | 37,800 |
| 2013/12/06 | 456 | 463 | 450 | 455 | 19,200 |
| 2013/12/05 | 457 | 464 | 455 | 455 | 6,900 |
| 2013/12/04 | 465 | 465 | 456 | 459 | 10,400 |
| 2013/12/03 | 480 | 480 | 450 | 465 | 24,800 |
| 2013/12/02 | 470 | 482 | 466 | 477 | 11,300 |
| 2013/11/29 | 481 | 482 | 465 | 470 | 8,500 |
| 2013/11/28 | 474 | 493 | 471 | 474 | 11,200 |
| 2013/11/27 | 492 | 499 | 485 | 485 | 12,400 |
| 2013/11/27 | 1 -> 3.00 分割 | ||||
| 2013/11/26 | 1,447 | 1,480 | 1,445 | 1,452 | 8,900 |
| 2013/11/25 | 1,479 | 1,480 | 1,440 | 1,446 | 15,800 |
| 2013/11/22 | 1,439 | 1,472 | 1,439 | 1,460 | 10,200 |
| 2013/11/21 | 1,482 | 1,485 | 1,452 | 1,452 | 8,800 |
| 2013/11/20 | 1,490 | 1,495 | 1,484 | 1,485 | 1,600 |
| 2013/11/19 | 1,469 | 1,490 | 1,442 | 1,490 | 4,400 |
| 2013/11/18 | 1,470 | 1,470 | 1,440 | 1,440 | 10,500 |
| 2013/11/15 | 1,470 | 1,480 | 1,461 | 1,470 | 6,200 |
| 2013/11/14 | 1,480 | 1,489 | 1,468 | 1,472 | 4,000 |
| 2013/11/13 | 1,460 | 1,489 | 1,457 | 1,489 | 3,800 |
| 2013/11/12 | 1,482 | 1,493 | 1,471 | 1,489 | 6,100 |
| 2013/11/11 | 1,472 | 1,481 | 1,457 | 1,467 | 4,300 |
| 2013/11/08 | 1,435 | 1,470 | 1,427 | 1,457 | 4,000 |
| 2013/11/07 | 1,435 | 1,440 | 1,427 | 1,439 | 2,700 |
| 2013/11/06 | 1,450 | 1,459 | 1,425 | 1,435 | 20,900 |
| 2013/11/05 | 1,450 | 1,450 | 1,422 | 1,422 | 1,300 |
| 2013/11/01 | 1,441 | 1,450 | 1,411 | 1,450 | 4,000 |
| 2013/10/31 | 1,460 | 1,466 | 1,441 | 1,441 | 3,000 |
| 2013/10/30 | 1,460 | 1,470 | 1,450 | 1,459 | 3,600 |
| 2013/10/29 | 1,477 | 1,480 | 1,460 | 1,465 | 3,400 |
| 2013/10/28 | 1,480 | 1,484 | 1,470 | 1,479 | 7,200 |
| 2013/10/25 | 1,500 | 1,500 | 1,476 | 1,476 | 5,100 |
| 2013/10/24 | 1,490 | 1,492 | 1,480 | 1,480 | 2,000 |
| 2013/10/23 | 1,500 | 1,500 | 1,486 | 1,486 | 4,400 |
| 2013/10/22 | 1,500 | 1,500 | 1,485 | 1,488 | 9,500 |
| 2013/10/21 | 1,485 | 1,509 | 1,485 | 1,504 | 5,000 |
| 2013/10/18 | 1,490 | 1,499 | 1,484 | 1,498 | 6,400 |
| 2013/10/17 | 1,500 | 1,500 | 1,491 | 1,491 | 3,400 |
| 2013/10/16 | 1,489 | 1,505 | 1,489 | 1,499 | 2,100 |
| 2013/10/15 | 1,529 | 1,529 | 1,486 | 1,495 | 2,400 |
| 2013/10/11 | 1,503 | 1,520 | 1,421 | 1,500 | 22,700 |
| 2013/10/10 | 1,530 | 1,550 | 1,530 | 1,550 | 3,600 |
| 2013/10/09 | 1,549 | 1,550 | 1,500 | 1,550 | 5,800 |
| 2013/10/08 | 1,528 | 1,558 | 1,528 | 1,549 | 8,100 |
| 2013/10/07 | 1,598 | 1,608 | 1,538 | 1,570 | 7,300 |
| 2013/10/04 | 1,540 | 1,600 | 1,536 | 1,599 | 5,000 |
| 2013/10/03 | 1,539 | 1,540 | 1,538 | 1,540 | 2,000 |
| 2013/10/02 | 1,531 | 1,559 | 1,531 | 1,539 | 1,900 |
| 2013/10/01 | 1,560 | 1,570 | 1,538 | 1,540 | 8,800 |
| 2013/09/30 | 1,540 | 1,556 | 1,539 | 1,543 | 9,100 |
| 2013/09/27 | 1,500 | 1,520 | 1,496 | 1,520 | 1,600 |
| 2013/09/26 | 1,513 | 1,513 | 1,480 | 1,491 | 8,700 |
| 2013/09/25 | 1,543 | 1,543 | 1,501 | 1,501 | 3,200 |
| 2013/09/24 | 1,520 | 1,533 | 1,500 | 1,509 | 5,100 |
| 2013/09/20 | 1,520 | 1,560 | 1,512 | 1,530 | 2,800 |
| 2013/09/19 | 1,504 | 1,510 | 1,500 | 1,504 | 2,600 |
| 2013/09/18 | 1,489 | 1,499 | 1,488 | 1,499 | 1,900 |
| 2013/09/17 | 1,472 | 1,498 | 1,470 | 1,485 | 1,000 |
| 2013/09/13 | 1,482 | 1,490 | 1,482 | 1,489 | 1,400 |
| 2013/09/12 | 1,478 | 1,510 | 1,470 | 1,510 | 3,600 |
| 2013/09/11 | 1,499 | 1,511 | 1,478 | 1,490 | 6,600 |
| 2013/09/10 | 1,473 | 1,511 | 1,473 | 1,511 | 4,400 |
| 2013/09/09 | 1,509 | 1,513 | 1,430 | 1,513 | 12,100 |
| 2013/09/06 | 1,483 | 1,515 | 1,480 | 1,509 | 9,100 |
| 2013/09/05 | 1,515 | 1,515 | 1,485 | 1,485 | 3,700 |
| 2013/09/04 | 1,509 | 1,513 | 1,475 | 1,510 | 7,400 |
| 2013/09/03 | 1,480 | 1,514 | 1,465 | 1,513 | 7,500 |
| 2013/09/02 | 1,450 | 1,490 | 1,427 | 1,450 | 5,200 |
| 2013/08/30 | 1,440 | 1,480 | 1,384 | 1,480 | 5,700 |
| 2013/08/29 | 1,400 | 1,450 | 1,382 | 1,431 | 10,000 |
| 2013/08/28 | 1,437 | 1,450 | 1,380 | 1,420 | 13,400 |
| 2013/08/27 | 1,504 | 1,504 | 1,467 | 1,467 | 18,600 |
| 2013/08/26 | 1,550 | 1,555 | 1,510 | 1,520 | 8,700 |
| 2013/08/23 | 1,641 | 1,641 | 1,580 | 1,586 | 6,400 |
| 2013/08/22 | 1,630 | 1,635 | 1,581 | 1,601 | 6,500 |
| 2013/08/21 | 1,661 | 1,661 | 1,626 | 1,642 | 7,500 |
| 2013/08/20 | 1,667 | 1,680 | 1,661 | 1,673 | 4,700 |
| 2013/08/19 | 1,711 | 1,711 | 1,675 | 1,680 | 3,500 |
| 2013/08/16 | 1,700 | 1,728 | 1,692 | 1,705 | 9,800 |
| 2013/08/15 | 1,687 | 1,692 | 1,663 | 1,692 | 2,800 |
| 2013/08/14 | 1,675 | 1,695 | 1,660 | 1,688 | 14,300 |
| 2013/08/13 | 1,673 | 1,705 | 1,673 | 1,680 | 7,200 |
| 2013/08/12 | 1,699 | 1,700 | 1,670 | 1,670 | 7,600 |
| 2013/08/09 | 1,758 | 1,758 | 1,698 | 1,699 | 13,700 |
| 2013/08/08 | 1,778 | 1,778 | 1,741 | 1,743 | 5,100 |
| 2013/08/07 | 1,750 | 1,780 | 1,738 | 1,774 | 8,800 |
| 2013/08/06 | 1,730 | 1,797 | 1,700 | 1,785 | 21,500 |
| 2013/08/05 | 1,777 | 1,790 | 1,730 | 1,751 | 19,900 |
| 2013/08/02 | 1,812 | 1,817 | 1,770 | 1,790 | 31,100 |
| 2013/08/01 | 1,800 | 1,810 | 1,710 | 1,777 | 60,000 |
| 2013/07/31 | 1,881 | 1,898 | 1,740 | 1,837 | 195,600 |
| 2013/07/30 | 2,011 | 2,209 | 1,930 | 2,011 | 1,508,802 |