日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 2,002 2,014 1,919 1,980 58,400
2016/12/29 2,090 2,114 2,015 2,027 85,400
2016/12/28 2,028 2,133 2,006 2,106 77,100
2016/12/27 2,020 2,053 2,012 2,028 80,800
2016/12/26 1,999 2,050 1,965 2,004 80,500
2016/12/22 1,981 1,981 1,941 1,978 40,900
2016/12/21 1,976 1,988 1,925 1,947 54,100
2016/12/20 2,002 2,060 1,905 1,976 135,900
2016/12/19 1,894 2,039 1,890 1,998 198,800
2016/12/16 1,821 1,942 1,792 1,926 139,200
2016/12/15 1,814 1,839 1,773 1,801 38,200
2016/12/14 1,850 1,855 1,800 1,821 51,600
2016/12/13 1,740 1,848 1,725 1,830 119,500
2016/12/12 1,705 1,749 1,691 1,712 44,500
2016/12/09 1,680 1,700 1,677 1,688 30,900
2016/12/08 1,719 1,719 1,672 1,688 34,400
2016/12/07 1,683 1,710 1,668 1,704 45,100
2016/12/06 1,695 1,695 1,665 1,680 33,700
2016/12/05 1,680 1,716 1,659 1,687 37,100
2016/12/02 1,691 1,706 1,657 1,696 40,900
2016/12/01 1,778 1,780 1,695 1,699 61,200
2016/11/30 1,718 1,761 1,703 1,749 53,600
2016/11/29 1,719 1,719 1,690 1,712 45,700
2016/11/28 1,698 1,724 1,661 1,723 78,900
2016/11/25 1,722 1,722 1,601 1,679 90,800
2016/11/24 1,729 1,732 1,666 1,673 89,200
2016/11/22 1,603 1,702 1,603 1,696 92,800
2016/11/21 1,647 1,655 1,585 1,603 68,700
2016/11/18 1,576 1,649 1,569 1,639 74,100
2016/11/17 1,555 1,564 1,547 1,553 42,600
2016/11/16 1,576 1,588 1,561 1,565 24,200
2016/11/15 1,570 1,576 1,536 1,570 36,100
2016/11/14 1,520 1,594 1,520 1,555 65,700
2016/11/11 1,542 1,548 1,504 1,511 58,000
2016/11/10 1,548 1,548 1,508 1,522 66,900
2016/11/09 1,489 1,522 1,407 1,463 127,800
2016/11/08 1,492 1,508 1,475 1,490 46,700
2016/11/07 1,525 1,560 1,468 1,490 54,700
2016/11/04 1,460 1,499 1,456 1,490 60,500
2016/11/02 1,520 1,521 1,443 1,481 132,500
2016/11/01 1,550 1,566 1,520 1,541 58,000
2016/10/31 1,530 1,576 1,517 1,565 127,000
2016/10/28 1,626 1,635 1,533 1,547 208,600
2016/10/27 1,680 1,727 1,628 1,639 141,100
2016/10/26 1,670 1,716 1,620 1,687 180,200
2016/10/25 1,750 1,780 1,651 1,681 135,500
2016/10/24 1,751 1,844 1,746 1,750 425,700
2016/10/21 1,705 1,714 1,650 1,708 144,700
2016/10/20 1,700 1,730 1,692 1,714 81,900
2016/10/19 1,680 1,734 1,680 1,725 114,800
2016/10/18 1,679 1,700 1,638 1,677 111,800
2016/10/17 1,748 1,749 1,660 1,688 126,000
2016/10/14 1,780 1,835 1,753 1,783 80,800
2016/10/13 1,798 1,850 1,730 1,839 132,200
2016/10/12 1,920 1,942 1,787 1,827 239,400
2016/10/11 1,730 1,920 1,690 1,920 309,800
2016/10/07 1,726 1,748 1,633 1,719 162,400
2016/10/06 1,850 1,850 1,720 1,726 209,400
2016/10/05 1,780 1,835 1,738 1,807 227,900
2016/10/04 1,636 1,760 1,625 1,730 198,200
2016/10/03 1,660 1,685 1,617 1,644 270,700
2016/09/30 1,500 1,560 1,476 1,517 94,000
2016/09/29 1,562 1,570 1,459 1,500 137,600
2016/09/28 1,495 1,565 1,483 1,563 97,400
2016/09/27 1,460 1,480 1,445 1,473 84,300
2016/09/26 1,440 1,456 1,415 1,432 72,700
2016/09/23 1,445 1,459 1,401 1,437 130,300
2016/09/21 1,259 1,361 1,259 1,355 130,900
2016/09/20 1,237 1,259 1,228 1,245 26,100
2016/09/16 1,222 1,242 1,191 1,223 21,400
2016/09/15 1,206 1,241 1,187 1,211 25,800
2016/09/14 1,230 1,235 1,205 1,206 29,400
2016/09/13 1,200 1,234 1,200 1,230 20,300
2016/09/12 1,166 1,217 1,166 1,199 51,400
2016/09/09 1,166 1,183 1,155 1,178 21,500
2016/09/08 1,200 1,210 1,170 1,183 40,600
2016/09/07 1,245 1,269 1,201 1,215 37,600
2016/09/06 1,190 1,271 1,190 1,256 81,700
2016/09/05 1,199 1,214 1,190 1,200 54,300
2016/09/02 1,120 1,179 1,120 1,171 67,100
2016/09/01 1,073 1,145 1,073 1,134 110,400
2016/08/31 1,173 1,189 1,072 1,073 164,400
2016/08/30 1,270 1,286 1,201 1,201 106,800
2016/08/29 1,272 1,295 1,264 1,270 54,000
2016/08/26 1,250 1,269 1,231 1,264 53,200
2016/08/25 1,249 1,290 1,236 1,253 127,400
2016/08/24 1,200 1,259 1,196 1,259 165,900
2016/08/23 1,150 1,190 1,148 1,186 60,100
2016/08/22 1,096 1,144 1,096 1,142 40,800
2016/08/19 1,083 1,121 1,079 1,110 27,400
2016/08/18 1,112 1,112 1,078 1,090 39,400
2016/08/17 1,112 1,118 1,091 1,111 83,500
2016/08/16 1,090 1,135 1,087 1,101 75,200
2016/08/15 1,068 1,095 1,068 1,085 65,300
2016/08/12 1,029 1,076 1,018 1,067 68,400
2016/08/10 1,002 1,031 1,002 1,014 44,300
2016/08/09 978 1,006 978 999 41,600
2016/08/08 950 980 950 978 23,700
2016/08/05 942 959 942 950 27,600
2016/08/04 946 955 939 952 17,800
2016/08/03 960 961 925 959 35,400
2016/08/02 946 959 940 946 14,700
2016/08/01 963 981 937 946 75,900
2016/07/29 914 964 908 960 51,200
2016/07/28 930 942 922 929 94,000
2016/07/27 933 955 900 926 47,300
2016/07/26 974 974 925 936 50,200
2016/07/25 941 1,000 941 984 117,800
2016/07/22 916 947 905 936 85,800
2016/07/21 916 938 895 916 78,800
2016/07/20 856 911 856 905 54,600
2016/07/19 848 874 848 866 29,100
2016/07/15 858 858 835 855 37,300
2016/07/14 864 888 843 858 67,100
2016/07/13 858 875 828 838 72,500
2016/07/12 875 890 852 862 114,400
2016/07/11 810 890 810 889 183,200
2016/07/08 825 845 790 820 116,300
2016/07/07 810 855 810 830 169,800
2016/07/06 805 830 800 825 149,700
2016/07/05 810 840 777 830 528,100
2016/07/04 738 738 738 738 9,400
2016/07/01 641 648 631 638 41,000
2016/06/30 645 666 624 629 11,500
2016/06/29 631 640 621 633 33,400
2016/06/28 623 636 598 630 15,300
2016/06/27 616 631 616 627 16,500
2016/06/24 679 679 600 613 34,100
2016/06/23 653 665 650 662 19,800
2016/06/22 669 672 642 658 38,800
2016/06/21 665 684 665 678 14,300
2016/06/20 676 696 668 675 11,700
2016/06/17 664 675 651 661 18,200
2016/06/16 697 701 660 664 29,200
2016/06/15 673 703 673 693 40,900
2016/06/14 702 702 680 680 40,700
2016/06/13 744 745 706 706 96,500
2016/06/10 772 777 756 768 45,900
2016/06/09 771 786 756 757 65,200
2016/06/08 827 828 766 771 122,000
2016/06/07 833 833 820 827 103,900
2016/06/06 800 830 792 825 115,500
2016/06/03 754 807 754 807 147,700
2016/06/02 756 759 740 754 92,600
2016/06/01 700 761 700 758 179,500
2016/05/31 708 708 694 699 61,100
2016/05/30 699 705 695 703 57,000
2016/05/27 687 699 670 692 80,300
2016/05/26 674 693 670 687 40,200
2016/05/25 703 707 683 684 56,100
2016/05/24 677 707 676 693 136,200
2016/05/23 659 679 659 679 67,500
2016/05/20 663 670 654 658 118,700
2016/05/19 665 691 655 669 479,500
2016/05/18 614 614 595 605 16,400
2016/05/17 609 616 608 615 5,200
2016/05/16 625 627 607 609 21,600
2016/05/13 636 639 623 630 14,400
2016/05/12 627 644 627 641 17,500
2016/05/11 649 649 631 638 14,100
2016/05/10 639 648 629 645 23,000
2016/05/09 623 645 623 639 48,500
2016/05/06 605 616 598 607 24,800
2016/05/02 598 608 590 595 20,100
2016/04/28 643 647 619 626 24,100
2016/04/27 635 650 618 637 12,700
2016/04/26 651 654 598 632 29,800
2016/04/25 660 660 634 651 33,000
2016/04/22 634 656 627 640 26,700
2016/04/21 600 645 600 644 75,100
2016/04/20 601 605 590 596 22,200
2016/04/19 599 605 590 600 21,000
2016/04/18 588 589 565 578 26,400
2016/04/15 579 598 570 589 47,300
2016/04/14 568 579 553 578 44,500
2016/04/13 571 571 541 558 39,200
2016/04/12 527 576 527 551 65,000
2016/04/11 523 545 512 527 39,500
2016/04/08 512 548 502 533 30,100
2016/04/07 512 530 503 513 15,600
2016/04/06 505 510 503 508 6,700
2016/04/05 528 529 500 511 27,400
2016/04/04 529 536 519 525 21,800
2016/04/01 550 550 527 527 38,200
2016/03/31 536 549 535 543 17,800
2016/03/30 539 549 530 533 43,100
2016/03/29 547 559 531 542 38,600
2016/03/28 555 562 550 554 20,900
2016/03/25 559 559 545 549 12,900
2016/03/24 542 548 540 543 10,800
2016/03/23 549 558 540 544 18,600
2016/03/22 550 550 538 546 26,000
2016/03/18 551 552 536 540 30,600
2016/03/17 561 562 551 551 32,100
2016/03/16 559 566 552 558 26,600
2016/03/15 559 565 552 562 37,800
2016/03/14 562 568 557 564 43,300
2016/03/11 551 562 550 557 23,100
2016/03/10 554 570 546 560 47,000
2016/03/09 562 562 532 547 44,200
2016/03/08 572 589 561 568 30,000
2016/03/07 574 584 565 572 48,200
2016/03/04 571 574 554 571 51,000
2016/03/03 561 571 561 569 57,200
2016/03/02 561 564 552 561 36,700
2016/03/01 543 555 539 551 39,100
2016/02/29 597 597 545 553 93,800
2016/02/26 599 601 571 591 51,900
2016/02/25 575 608 575 599 51,200
2016/02/24 548 585 548 572 42,000
2016/02/23 547 556 538 547 18,200
2016/02/22 535 553 528 547 17,900
2016/02/19 530 538 525 535 14,000
2016/02/18 520 540 520 535 23,100
2016/02/17 536 546 510 517 30,300
2016/02/16 509 545 504 526 34,100
2016/02/15 502 526 490 514 92,100
2016/02/12 519 519 449 470 190,400
2016/02/10 581 583 546 549 38,200
2016/02/09 605 609 575 580 50,000
2016/02/08 582 623 582 620 42,300
2016/02/05 608 616 582 602 43,600
2016/02/04 629 631 613 616 24,500
2016/02/03 640 640 615 639 43,700
2016/02/02 665 676 653 656 23,600
2016/02/01 646 675 640 675 43,700
2016/01/29 620 641 619 639 36,100
2016/01/28 635 638 620 621 29,600
2016/01/27 612 639 612 636 32,800
2016/01/26 605 623 601 613 38,800
2016/01/25 644 644 622 625 50,600
2016/01/22 593 623 592 618 49,100
2016/01/21 600 618 572 585 59,000
2016/01/20 643 643 592 597 56,800
2016/01/19 642 648 631 638 23,200
2016/01/18 633 650 626 648 53,200
2016/01/15 692 692 660 663 35,900
2016/01/14 690 691 659 672 70,900
2016/01/13 702 708 659 705 148,700
2016/01/12 694 695 640 652 215,600
2016/01/08 809 855 702 704 351,400
2016/01/07 804 835 804 808 40,600
2016/01/06 814 825 796 802 36,200
2016/01/05 807 821 799 808 36,400
2016/01/04 810 834 800 807 53,500

このページの先頭へ