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
2017/12/29 890 927 885 922 682,000
2017/12/28 948 948 890 895 735,600
2017/12/27 940 960 930 944 547,200
2017/12/26 932 951 909 929 907,200
2017/12/25 910 940 896 936 838,800
2017/12/22 897 913 895 895 551,900
2017/12/21 896 909 879 892 492,500
2017/12/20 861 897 861 894 634,100
2017/12/19 870 870 850 861 262,300
2017/12/18 853 864 839 864 264,500
2017/12/15 848 852 818 848 266,500
2017/12/14 845 853 836 850 249,600
2017/12/13 861 864 822 835 292,500
2017/12/12 849 875 844 861 423,500
2017/12/11 840 848 822 840 253,300
2017/12/08 803 824 803 820 319,700
2017/12/07 820 831 801 810 266,500
2017/12/06 811 838 802 805 378,900
2017/12/05 804 809 783 806 505,000
2017/12/04 834 845 795 798 649,800
2017/12/01 902 902 831 836 773,900
2017/11/30 903 945 869 907 1,229,400
2017/11/29 886 897 880 888 416,500
2017/11/28 880 891 846 876 422,000
2017/11/28 1 -> 3.00 分割
2017/11/27 2,699 2,734 2,630 2,640 179,900
2017/11/24 2,710 2,719 2,666 2,686 130,800
2017/11/22 2,750 2,784 2,659 2,700 441,700
2017/11/21 2,700 2,743 2,645 2,718 502,501
2017/11/20 2,625 2,713 2,617 2,657 516,101
2017/11/17 2,570 2,629 2,525 2,599 164,100
2017/11/16 2,497 2,543 2,470 2,520 171,900
2017/11/15 2,581 2,628 2,487 2,497 207,200
2017/11/14 2,580 2,638 2,550 2,610 255,600
2017/11/13 2,530 2,585 2,506 2,572 142,100
2017/11/10 2,496 2,539 2,475 2,539 176,300
2017/11/09 2,497 2,531 2,464 2,525 313,500
2017/11/08 2,541 2,558 2,490 2,500 237,100
2017/11/07 2,610 2,615 2,542 2,564 156,000
2017/11/06 2,595 2,595 2,534 2,571 193,300
2017/11/02 2,614 2,661 2,573 2,595 413,000
2017/11/01 2,571 2,613 2,489 2,602 684,801
2017/10/31 2,545 2,582 2,521 2,521 356,200
2017/10/30 2,566 2,573 2,510 2,540 478,800
2017/10/27 2,575 2,607 2,529 2,587 406,900
2017/10/26 2,601 2,615 2,541 2,576 406,600
2017/10/25 2,640 2,675 2,607 2,613 482,900
2017/10/24 2,659 2,713 2,633 2,640 563,900
2017/10/23 2,722 2,764 2,682 2,709 431,300
2017/10/20 2,722 2,788 2,673 2,703 357,700
2017/10/19 2,698 2,743 2,661 2,681 209,400
2017/10/18 2,680 2,766 2,655 2,673 436,600
2017/10/17 2,690 2,800 2,635 2,651 1,246,000
2017/10/16 2,940 2,988 2,892 2,988 362,200
2017/10/13 2,809 2,881 2,721 2,880 317,000
2017/10/12 2,750 2,820 2,700 2,777 497,300
2017/10/11 2,820 2,844 2,635 2,737 1,066,800
2017/10/10 2,490 2,555 2,473 2,520 175,700
2017/10/06 2,431 2,568 2,423 2,459 249,500
2017/10/05 2,446 2,493 2,400 2,435 228,700
2017/10/04 2,389 2,494 2,364 2,450 414,100
2017/10/03 2,262 2,405 2,234 2,401 505,100
2017/10/02 2,101 2,226 2,069 2,212 713,500
2017/09/29 2,002 2,021 1,958 1,980 171,300
2017/09/28 2,023 2,030 1,998 2,010 111,200
2017/09/27 1,990 2,035 1,990 2,030 145,400
2017/09/26 1,960 1,986 1,939 1,969 156,900
2017/09/25 1,937 2,024 1,936 1,965 208,800
2017/09/22 1,941 1,964 1,888 1,914 218,100
2017/09/21 1,983 1,998 1,913 1,968 209,900
2017/09/20 2,015 2,029 1,966 1,980 239,700
2017/09/19 2,079 2,079 1,994 2,049 166,000
2017/09/15 1,997 2,080 1,986 2,011 213,900
2017/09/14 2,020 2,060 1,973 1,985 219,900
2017/09/13 1,917 2,115 1,913 2,026 472,800
2017/09/12 1,893 1,938 1,854 1,916 326,300
2017/09/11 1,743 1,905 1,743 1,905 501,000
2017/09/08 1,783 1,813 1,706 1,729 354,300
2017/09/07 1,817 1,998 1,767 1,816 856,800
2017/09/06 1,712 1,769 1,691 1,767 90,400
2017/09/05 1,823 1,831 1,720 1,747 182,400
2017/09/04 1,802 1,863 1,777 1,839 132,200
2017/09/01 1,866 1,872 1,819 1,823 137,600
2017/08/31 1,935 1,941 1,855 1,886 167,300
2017/08/30 1,970 1,986 1,892 1,915 139,500
2017/08/29 1,874 1,971 1,853 1,959 151,700
2017/08/28 1,840 1,917 1,820 1,896 239,400
2017/08/25 1,850 1,865 1,770 1,800 306,900
2017/08/24 1,640 1,702 1,626 1,693 58,000
2017/08/23 1,663 1,663 1,627 1,636 44,300
2017/08/22 1,685 1,685 1,624 1,639 32,900
2017/08/21 1,665 1,683 1,629 1,662 50,200
2017/08/18 1,666 1,676 1,643 1,651 44,400
2017/08/17 1,710 1,710 1,657 1,691 61,500
2017/08/16 1,668 1,728 1,656 1,672 85,300
2017/08/15 1,655 1,672 1,630 1,660 49,500
2017/08/14 1,656 1,666 1,624 1,641 60,200
2017/08/10 1,735 1,736 1,651 1,673 67,400
2017/08/09 1,800 1,800 1,703 1,724 75,100
2017/08/08 1,724 1,787 1,724 1,785 60,200
2017/08/07 1,745 1,765 1,720 1,724 36,800
2017/08/04 1,720 1,752 1,712 1,728 42,500
2017/08/03 1,800 1,800 1,731 1,738 45,600
2017/08/02 1,734 1,798 1,734 1,787 54,400
2017/08/01 1,751 1,780 1,715 1,750 102,000
2017/07/31 1,787 1,794 1,754 1,771 69,500
2017/07/28 1,832 1,835 1,760 1,812 157,100
2017/07/27 1,820 1,848 1,809 1,810 79,200
2017/07/26 1,882 1,885 1,833 1,836 74,000
2017/07/25 1,931 1,931 1,870 1,879 81,400
2017/07/24 1,936 1,936 1,884 1,893 91,700
2017/07/21 1,951 1,952 1,914 1,930 62,000
2017/07/20 1,927 1,963 1,913 1,946 96,900
2017/07/19 1,919 1,939 1,878 1,915 105,300
2017/07/18 1,869 1,926 1,831 1,920 173,500
2017/07/14 1,837 1,877 1,803 1,851 156,300
2017/07/13 1,896 1,896 1,810 1,838 250,500
2017/07/12 1,901 1,908 1,821 1,845 326,800
2017/07/11 1,983 2,000 1,914 1,944 241,900
2017/07/10 1,849 1,998 1,800 1,982 353,200
2017/07/07 1,924 1,938 1,893 1,913 151,000
2017/07/06 1,892 1,918 1,838 1,905 195,300
2017/07/05 1,819 1,874 1,778 1,871 305,000
2017/07/04 1,780 1,824 1,745 1,808 356,900
2017/07/03 1,700 1,774 1,670 1,755 621,300
2017/06/30 1,578 1,578 1,500 1,546 77,400
2017/06/29 1,589 1,648 1,574 1,592 121,500
2017/06/28 1,560 1,654 1,558 1,588 249,600
2017/06/27 1,503 1,559 1,485 1,555 84,000
2017/06/26 1,475 1,511 1,462 1,483 37,100
2017/06/23 1,470 1,481 1,449 1,469 52,600
2017/06/22 1,491 1,498 1,461 1,466 35,500
2017/06/21 1,486 1,528 1,481 1,487 48,400
2017/06/20 1,510 1,520 1,491 1,496 35,500
2017/06/19 1,540 1,540 1,488 1,510 39,200
2017/06/16 1,498 1,544 1,496 1,503 81,500
2017/06/15 1,445 1,497 1,421 1,480 83,400
2017/06/14 1,449 1,476 1,436 1,437 52,300
2017/06/13 1,457 1,479 1,428 1,436 54,600
2017/06/12 1,495 1,495 1,400 1,450 85,800
2017/06/09 1,519 1,540 1,491 1,495 55,500
2017/06/08 1,535 1,602 1,519 1,519 105,900
2017/06/07 1,504 1,544 1,504 1,535 37,200
2017/06/06 1,516 1,546 1,489 1,526 64,800
2017/06/05 1,511 1,553 1,489 1,533 76,600
2017/06/02 1,575 1,577 1,501 1,522 109,700
2017/06/01 1,600 1,631 1,557 1,560 102,100
2017/05/31 1,540 1,596 1,520 1,591 105,200
2017/05/30 1,485 1,585 1,476 1,550 181,500
2017/05/29 1,441 1,487 1,440 1,482 73,200
2017/05/26 1,471 1,471 1,419 1,441 78,300
2017/05/25 1,483 1,487 1,445 1,471 148,200
2017/05/24 1,419 1,460 1,384 1,453 148,400
2017/05/23 1,389 1,416 1,355 1,389 84,100
2017/05/22 1,326 1,382 1,325 1,378 55,100
2017/05/19 1,346 1,354 1,325 1,340 59,300
2017/05/18 1,351 1,380 1,346 1,353 57,000
2017/05/17 1,362 1,395 1,354 1,385 73,100
2017/05/16 1,375 1,396 1,347 1,392 79,200
2017/05/15 1,383 1,388 1,350 1,383 84,000
2017/05/12 1,430 1,431 1,361 1,386 165,700
2017/05/11 1,462 1,467 1,420 1,431 101,300
2017/05/10 1,465 1,486 1,451 1,461 235,200
2017/05/09 1,465 1,504 1,450 1,463 99,800
2017/05/08 1,500 1,510 1,476 1,486 81,300
2017/05/02 1,482 1,504 1,462 1,481 75,700
2017/05/01 1,433 1,483 1,430 1,482 77,000
2017/04/28 1,448 1,464 1,389 1,433 145,200
2017/04/27 1,434 1,469 1,414 1,449 139,200
2017/04/26 1,515 1,520 1,453 1,460 196,800
2017/04/25 1,533 1,544 1,476 1,499 203,600
2017/04/24 1,490 1,535 1,476 1,487 280,900
2017/04/21 1,403 1,513 1,403 1,487 307,300
2017/04/20 1,410 1,429 1,388 1,394 64,300
2017/04/19 1,431 1,480 1,380 1,397 172,500
2017/04/18 1,400 1,465 1,400 1,431 350,500
2017/04/17 1,280 1,354 1,275 1,335 114,100
2017/04/14 1,328 1,335 1,296 1,303 129,300
2017/04/13 1,291 1,361 1,273 1,346 143,600
2017/04/12 1,317 1,319 1,253 1,305 161,700
2017/04/11 1,331 1,348 1,253 1,317 218,200
2017/04/10 1,284 1,380 1,242 1,336 506,100
2017/04/07 1,170 1,235 1,128 1,224 194,700
2017/04/06 1,211 1,230 1,154 1,160 154,100
2017/04/05 1,188 1,235 1,182 1,210 98,500
2017/04/04 1,239 1,240 1,177 1,198 115,400
2017/04/03 1,252 1,269 1,207 1,251 105,000
2017/03/31 1,277 1,307 1,260 1,270 62,200
2017/03/30 1,328 1,328 1,258 1,277 93,700
2017/03/29 1,350 1,350 1,299 1,328 79,000
2017/03/29 1 -> 2.00 分割
2017/03/28 2,662 2,700 2,595 2,628 72,800
2017/03/27 2,511 2,643 2,510 2,636 67,900
2017/03/24 2,500 2,547 2,419 2,536 73,900
2017/03/23 2,567 2,571 2,490 2,497 104,900
2017/03/22 2,580 2,700 2,550 2,617 117,400
2017/03/21 2,590 2,622 2,530 2,605 80,100
2017/03/17 2,530 2,624 2,483 2,533 127,000
2017/03/16 2,612 2,638 2,503 2,540 161,500
2017/03/15 2,807 2,810 2,580 2,612 158,900
2017/03/14 2,825 2,850 2,770 2,822 87,200
2017/03/13 2,944 2,945 2,750 2,835 179,900
2017/03/10 3,050 3,050 2,903 2,994 72,600
2017/03/09 3,080 3,080 2,989 3,010 40,500
2017/03/08 3,065 3,100 3,015 3,040 42,300
2017/03/07 3,140 3,220 3,025 3,060 114,000
2017/03/06 2,971 3,130 2,932 3,105 135,600
2017/03/03 2,929 2,968 2,908 2,921 52,700
2017/03/02 2,990 3,025 2,871 2,939 133,500
2017/03/01 2,831 2,945 2,789 2,945 128,100
2017/02/28 2,803 2,869 2,784 2,784 58,700
2017/02/27 2,723 2,823 2,720 2,795 79,200
2017/02/24 2,720 2,755 2,698 2,748 62,100
2017/02/23 2,730 2,765 2,665 2,686 74,000
2017/02/22 2,772 2,788 2,736 2,749 44,600
2017/02/21 2,900 2,914 2,720 2,733 163,800
2017/02/20 2,780 2,880 2,760 2,832 179,600
2017/02/17 2,640 2,783 2,631 2,753 284,000
2017/02/16 2,509 2,575 2,490 2,561 53,600
2017/02/15 2,488 2,537 2,470 2,491 42,400
2017/02/14 2,548 2,571 2,479 2,490 46,700
2017/02/13 2,525 2,635 2,496 2,500 66,400
2017/02/10 2,434 2,520 2,404 2,506 102,500
2017/02/09 2,393 2,420 2,350 2,352 67,200
2017/02/08 2,500 2,517 2,400 2,434 30,400
2017/02/07 2,535 2,550 2,432 2,459 61,200
2017/02/06 2,496 2,580 2,491 2,560 76,000
2017/02/03 2,356 2,450 2,356 2,434 56,800
2017/02/02 2,395 2,406 2,344 2,344 50,300
2017/02/01 2,430 2,473 2,350 2,406 67,000
2017/01/31 2,439 2,480 2,404 2,443 60,100
2017/01/30 2,495 2,528 2,458 2,461 83,000
2017/01/27 2,477 2,530 2,339 2,436 184,100
2017/01/26 2,353 2,498 2,353 2,485 224,300
2017/01/25 2,150 2,312 2,090 2,312 179,100
2017/01/24 2,090 2,140 2,071 2,112 47,400
2017/01/23 2,128 2,128 2,038 2,093 66,900
2017/01/20 2,065 2,150 2,065 2,080 127,500
2017/01/19 2,017 2,085 1,974 2,065 137,200
2017/01/18 1,890 2,039 1,890 2,017 170,500
2017/01/17 1,880 1,899 1,848 1,852 67,600
2017/01/16 1,834 1,928 1,834 1,894 119,800
2017/01/13 1,805 1,842 1,750 1,816 118,100
2017/01/12 1,911 1,911 1,802 1,820 146,500
2017/01/11 1,993 2,000 1,879 1,929 156,600
2017/01/10 2,010 2,024 1,965 1,992 64,400
2017/01/06 2,048 2,081 2,021 2,024 78,800
2017/01/05 2,051 2,119 2,036 2,072 103,100
2017/01/04 2,005 2,028 1,993 2,001 55,200

このページの先頭へ