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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,115 | 1,143 | 1,075 | 1,079 | 527,400 |
| 2018/12/27 | 1,148 | 1,148 | 1,073 | 1,135 | 848,000 |
| 2018/12/26 | 996 | 1,090 | 970 | 1,054 | 851,600 |
| 2018/12/25 | 987 | 1,001 | 946 | 981 | 780,800 |
| 2018/12/21 | 1,006 | 1,056 | 988 | 996 | 492,800 |
| 2018/12/20 | 1,054 | 1,062 | 991 | 1,032 | 625,000 |
| 2018/12/19 | 1,055 | 1,074 | 1,037 | 1,066 | 344,100 |
| 2018/12/18 | 1,108 | 1,124 | 1,048 | 1,054 | 440,700 |
| 2018/12/17 | 1,095 | 1,130 | 1,081 | 1,123 | 421,200 |
| 2018/12/14 | 1,064 | 1,129 | 1,050 | 1,098 | 571,500 |
| 2018/12/13 | 1,158 | 1,177 | 1,043 | 1,067 | 1,017,200 |
| 2018/12/12 | 1,200 | 1,208 | 1,138 | 1,149 | 724,100 |
| 2018/12/11 | 1,194 | 1,227 | 1,190 | 1,205 | 508,900 |
| 2018/12/10 | 1,173 | 1,203 | 1,158 | 1,193 | 519,900 |
| 2018/12/07 | 1,180 | 1,203 | 1,162 | 1,185 | 515,800 |
| 2018/12/06 | 1,197 | 1,202 | 1,151 | 1,186 | 343,100 |
| 2018/12/05 | 1,166 | 1,189 | 1,158 | 1,184 | 410,800 |
| 2018/12/04 | 1,200 | 1,209 | 1,178 | 1,196 | 765,000 |
| 2018/12/03 | 1,200 | 1,218 | 1,184 | 1,206 | 551,100 |
| 2018/11/30 | 1,176 | 1,199 | 1,167 | 1,199 | 517,600 |
| 2018/11/29 | 1,135 | 1,175 | 1,127 | 1,175 | 635,700 |
| 2018/11/28 | 1,156 | 1,167 | 1,107 | 1,125 | 714,300 |
| 2018/11/27 | 1,124 | 1,180 | 1,124 | 1,158 | 788,700 |
| 2018/11/26 | 1,089 | 1,127 | 1,089 | 1,115 | 401,400 |
| 2018/11/22 | 1,090 | 1,093 | 1,068 | 1,089 | 367,300 |
| 2018/11/21 | 1,065 | 1,100 | 1,065 | 1,079 | 505,700 |
| 2018/11/20 | 1,102 | 1,121 | 1,081 | 1,102 | 409,700 |
| 2018/11/19 | 1,101 | 1,129 | 1,089 | 1,102 | 442,000 |
| 2018/11/16 | 1,070 | 1,134 | 1,070 | 1,117 | 822,000 |
| 2018/11/15 | 1,090 | 1,105 | 1,057 | 1,069 | 515,600 |
| 2018/11/14 | 1,095 | 1,126 | 1,083 | 1,105 | 473,700 |
| 2018/11/13 | 1,096 | 1,097 | 1,046 | 1,086 | 585,500 |
| 2018/11/12 | 1,096 | 1,145 | 1,089 | 1,128 | 653,800 |
| 2018/11/09 | 1,098 | 1,119 | 1,080 | 1,103 | 557,000 |
| 2018/11/08 | 1,104 | 1,125 | 1,091 | 1,108 | 772,300 |
| 2018/11/07 | 1,076 | 1,110 | 1,065 | 1,077 | 651,700 |
| 2018/11/06 | 1,060 | 1,114 | 1,047 | 1,087 | 935,800 |
| 2018/11/05 | 1,100 | 1,100 | 1,035 | 1,046 | 823,000 |
| 2018/11/02 | 1,093 | 1,108 | 1,087 | 1,100 | 1,065,400 |
| 2018/11/01 | 1,050 | 1,109 | 1,025 | 1,085 | 1,525,800 |
| 2018/10/31 | 1,040 | 1,054 | 1,010 | 1,037 | 810,400 |
| 2018/10/30 | 954 | 1,057 | 950 | 1,057 | 1,443,400 |
| 2018/10/29 | 978 | 1,008 | 954 | 978 | 1,579,800 |
| 2018/10/26 | 986 | 1,002 | 875 | 922 | 2,354,800 |
| 2018/10/25 | 910 | 979 | 905 | 956 | 1,822,000 |
| 2018/10/24 | 895 | 940 | 895 | 932 | 929,700 |
| 2018/10/23 | 890 | 912 | 882 | 884 | 624,400 |
| 2018/10/22 | 890 | 930 | 885 | 910 | 672,100 |
| 2018/10/19 | 874 | 906 | 869 | 903 | 491,000 |
| 2018/10/18 | 911 | 922 | 885 | 889 | 520,100 |
| 2018/10/17 | 913 | 930 | 891 | 896 | 620,100 |
| 2018/10/16 | 882 | 905 | 870 | 893 | 716,700 |
| 2018/10/15 | 941 | 951 | 865 | 867 | 1,455,100 |
| 2018/10/12 | 860 | 933 | 842 | 930 | 1,375,500 |
| 2018/10/11 | 846 | 880 | 826 | 861 | 1,600,700 |
| 2018/10/10 | 784 | 909 | 784 | 896 | 5,071,500 |
| 2018/10/09 | 782 | 812 | 762 | 769 | 1,087,200 |
| 2018/10/05 | 765 | 779 | 753 | 768 | 570,200 |
| 2018/10/04 | 805 | 809 | 757 | 768 | 1,008,200 |
| 2018/10/03 | 878 | 880 | 799 | 801 | 1,808,400 |
| 2018/10/02 | 910 | 916 | 876 | 889 | 756,300 |
| 2018/10/01 | 870 | 902 | 861 | 895 | 721,100 |
| 2018/09/28 | 874 | 888 | 856 | 864 | 734,900 |
| 2018/09/27 | 879 | 904 | 852 | 860 | 921,300 |
| 2018/09/26 | 885 | 907 | 860 | 885 | 978,200 |
| 2018/09/25 | 858 | 890 | 854 | 884 | 1,281,100 |
| 2018/09/21 | 808 | 857 | 808 | 842 | 1,248,900 |
| 2018/09/20 | 799 | 801 | 784 | 796 | 360,100 |
| 2018/09/19 | 798 | 807 | 777 | 792 | 497,700 |
| 2018/09/18 | 759 | 790 | 758 | 775 | 529,900 |
| 2018/09/14 | 745 | 763 | 745 | 759 | 470,700 |
| 2018/09/13 | 715 | 745 | 715 | 739 | 290,100 |
| 2018/09/12 | 733 | 744 | 721 | 724 | 337,200 |
| 2018/09/11 | 720 | 737 | 712 | 725 | 355,800 |
| 2018/09/10 | 715 | 742 | 714 | 718 | 319,400 |
| 2018/09/07 | 720 | 720 | 697 | 713 | 503,700 |
| 2018/09/06 | 730 | 756 | 726 | 727 | 511,300 |
| 2018/09/05 | 781 | 790 | 741 | 750 | 718,700 |
| 2018/09/04 | 766 | 798 | 756 | 790 | 407,500 |
| 2018/09/03 | 814 | 823 | 765 | 777 | 619,300 |
| 2018/08/31 | 791 | 816 | 784 | 812 | 960,000 |
| 2018/08/30 | 765 | 806 | 763 | 801 | 1,311,800 |
| 2018/08/29 | 744 | 764 | 743 | 750 | 485,800 |
| 2018/08/28 | 749 | 763 | 728 | 744 | 762,600 |
| 2018/08/27 | 711 | 731 | 707 | 724 | 687,000 |
| 2018/08/24 | 742 | 744 | 700 | 715 | 701,400 |
| 2018/08/23 | 719 | 741 | 710 | 730 | 719,600 |
| 2018/08/22 | 694 | 711 | 692 | 704 | 573,000 |
| 2018/08/21 | 688 | 706 | 675 | 694 | 701,600 |
| 2018/08/20 | 728 | 741 | 693 | 695 | 641,000 |
| 2018/08/17 | 711 | 747 | 707 | 738 | 581,500 |
| 2018/08/16 | 700 | 717 | 668 | 707 | 990,300 |
| 2018/08/15 | 766 | 766 | 699 | 711 | 1,266,600 |
| 2018/08/14 | 761 | 777 | 751 | 765 | 479,900 |
| 2018/08/13 | 795 | 804 | 762 | 776 | 635,900 |
| 2018/08/10 | 795 | 823 | 792 | 812 | 533,200 |
| 2018/08/09 | 801 | 808 | 781 | 799 | 437,900 |
| 2018/08/08 | 785 | 816 | 785 | 801 | 626,600 |
| 2018/08/07 | 775 | 791 | 768 | 789 | 712,000 |
| 2018/08/06 | 806 | 818 | 772 | 779 | 936,400 |
| 2018/08/03 | 816 | 832 | 810 | 816 | 506,400 |
| 2018/08/02 | 840 | 852 | 810 | 814 | 840,100 |
| 2018/08/01 | 821 | 858 | 810 | 845 | 1,148,200 |
| 2018/07/31 | 828 | 830 | 805 | 820 | 922,900 |
| 2018/07/30 | 850 | 854 | 816 | 831 | 1,571,700 |
| 2018/07/27 | 887 | 887 | 835 | 852 | 1,925,800 |
| 2018/07/26 | 913 | 914 | 867 | 887 | 1,558,200 |
| 2018/07/25 | 920 | 935 | 893 | 928 | 1,385,300 |
| 2018/07/24 | 905 | 927 | 893 | 922 | 1,231,200 |
| 2018/07/23 | 930 | 942 | 897 | 904 | 1,361,200 |
| 2018/07/20 | 987 | 987 | 936 | 948 | 1,370,700 |
| 2018/07/19 | 972 | 995 | 945 | 990 | 1,056,600 |
| 2018/07/18 | 925 | 976 | 919 | 969 | 1,141,000 |
| 2018/07/17 | 945 | 956 | 908 | 911 | 982,600 |
| 2018/07/13 | 992 | 999 | 946 | 948 | 1,530,000 |
| 2018/07/12 | 1,029 | 1,043 | 995 | 997 | 855,000 |
| 2018/07/11 | 1,028 | 1,053 | 1,003 | 1,044 | 689,600 |
| 2018/07/10 | 988 | 1,032 | 985 | 1,026 | 1,148,400 |
| 2018/07/09 | 1,009 | 1,043 | 1,005 | 1,033 | 693,900 |
| 2018/07/06 | 1,000 | 1,032 | 977 | 991 | 807,900 |
| 2018/07/05 | 1,035 | 1,064 | 1,012 | 1,015 | 512,100 |
| 2018/07/04 | 1,019 | 1,080 | 1,002 | 1,050 | 773,800 |
| 2018/07/03 | 1,050 | 1,078 | 992 | 1,019 | 1,481,200 |
| 2018/07/02 | 1,114 | 1,122 | 1,003 | 1,039 | 2,818,000 |
| 2018/06/29 | 1,204 | 1,268 | 1,204 | 1,264 | 675,300 |
| 2018/06/28 | 1,147 | 1,193 | 1,139 | 1,192 | 409,300 |
| 2018/06/27 | 1,170 | 1,183 | 1,142 | 1,152 | 631,100 |
| 2018/06/26 | 1,289 | 1,290 | 1,179 | 1,189 | 875,200 |
| 2018/06/25 | 1,356 | 1,356 | 1,306 | 1,309 | 444,400 |
| 2018/06/22 | 1,310 | 1,351 | 1,274 | 1,335 | 665,100 |
| 2018/06/21 | 1,245 | 1,318 | 1,240 | 1,312 | 626,600 |
| 2018/06/20 | 1,251 | 1,266 | 1,202 | 1,245 | 450,900 |
| 2018/06/19 | 1,295 | 1,305 | 1,259 | 1,268 | 346,200 |
| 2018/06/18 | 1,270 | 1,300 | 1,268 | 1,300 | 410,300 |
| 2018/06/15 | 1,275 | 1,304 | 1,257 | 1,261 | 415,400 |
| 2018/06/14 | 1,280 | 1,300 | 1,266 | 1,270 | 214,600 |
| 2018/06/13 | 1,294 | 1,309 | 1,265 | 1,286 | 380,100 |
| 2018/06/12 | 1,255 | 1,322 | 1,251 | 1,300 | 716,800 |
| 2018/06/11 | 1,233 | 1,257 | 1,213 | 1,252 | 308,600 |
| 2018/06/08 | 1,187 | 1,227 | 1,187 | 1,226 | 285,900 |
| 2018/06/07 | 1,185 | 1,203 | 1,175 | 1,202 | 353,800 |
| 2018/06/06 | 1,234 | 1,237 | 1,184 | 1,186 | 425,400 |
| 2018/06/05 | 1,230 | 1,255 | 1,211 | 1,234 | 353,300 |
| 2018/06/04 | 1,269 | 1,269 | 1,204 | 1,231 | 552,300 |
| 2018/06/01 | 1,248 | 1,269 | 1,242 | 1,250 | 325,500 |
| 2018/05/31 | 1,221 | 1,260 | 1,200 | 1,248 | 1,021,500 |
| 2018/05/30 | 1,213 | 1,263 | 1,206 | 1,211 | 542,700 |
| 2018/05/29 | 1,213 | 1,239 | 1,211 | 1,226 | 363,700 |
| 2018/05/28 | 1,201 | 1,226 | 1,191 | 1,215 | 299,400 |
| 2018/05/25 | 1,237 | 1,245 | 1,202 | 1,204 | 285,900 |
| 2018/05/24 | 1,231 | 1,245 | 1,220 | 1,234 | 370,900 |
| 2018/05/23 | 1,226 | 1,247 | 1,210 | 1,238 | 402,100 |
| 2018/05/22 | 1,215 | 1,245 | 1,202 | 1,237 | 533,600 |
| 2018/05/21 | 1,179 | 1,217 | 1,179 | 1,201 | 526,600 |
| 2018/05/18 | 1,190 | 1,198 | 1,177 | 1,178 | 240,900 |
| 2018/05/17 | 1,144 | 1,197 | 1,144 | 1,176 | 555,500 |
| 2018/05/16 | 1,186 | 1,190 | 1,130 | 1,136 | 509,800 |
| 2018/05/15 | 1,199 | 1,219 | 1,188 | 1,190 | 416,500 |
| 2018/05/14 | 1,200 | 1,212 | 1,176 | 1,200 | 476,900 |
| 2018/05/11 | 1,165 | 1,210 | 1,161 | 1,200 | 529,500 |
| 2018/05/10 | 1,183 | 1,200 | 1,169 | 1,172 | 481,600 |
| 2018/05/09 | 1,156 | 1,170 | 1,138 | 1,170 | 369,800 |
| 2018/05/08 | 1,093 | 1,168 | 1,082 | 1,155 | 819,000 |
| 2018/05/07 | 1,093 | 1,118 | 1,074 | 1,117 | 583,800 |
| 2018/05/02 | 1,036 | 1,103 | 1,034 | 1,093 | 666,400 |
| 2018/05/01 | 1,103 | 1,105 | 1,045 | 1,048 | 712,700 |
| 2018/04/27 | 1,088 | 1,141 | 1,070 | 1,124 | 1,045,400 |
| 2018/04/26 | 1,070 | 1,085 | 1,050 | 1,069 | 657,200 |
| 2018/04/25 | 1,025 | 1,094 | 1,024 | 1,073 | 1,102,000 |
| 2018/04/24 | 1,034 | 1,076 | 1,009 | 1,022 | 836,200 |
| 2018/04/23 | 1,018 | 1,026 | 962 | 1,020 | 1,160,700 |
| 2018/04/20 | 975 | 1,035 | 967 | 1,028 | 871,600 |
| 2018/04/19 | 971 | 983 | 951 | 975 | 824,200 |
| 2018/04/18 | 990 | 996 | 968 | 974 | 855,000 |
| 2018/04/17 | 974 | 1,009 | 960 | 998 | 1,156,700 |
| 2018/04/16 | 1,000 | 1,010 | 952 | 970 | 939,600 |
| 2018/04/13 | 1,035 | 1,052 | 994 | 1,000 | 1,335,300 |
| 2018/04/12 | 1,042 | 1,055 | 1,009 | 1,023 | 962,800 |
| 2018/04/11 | 1,100 | 1,111 | 1,035 | 1,050 | 1,326,700 |
| 2018/04/10 | 1,230 | 1,295 | 1,106 | 1,122 | 2,957,500 |
| 2018/04/09 | 1,171 | 1,190 | 1,064 | 1,173 | 1,375,500 |
| 2018/04/06 | 1,146 | 1,192 | 1,145 | 1,174 | 704,900 |
| 2018/04/05 | 1,275 | 1,284 | 1,148 | 1,152 | 1,532,400 |
| 2018/04/04 | 1,293 | 1,318 | 1,276 | 1,281 | 402,500 |
| 2018/04/03 | 1,272 | 1,291 | 1,249 | 1,285 | 367,000 |
| 2018/04/02 | 1,230 | 1,307 | 1,220 | 1,290 | 532,700 |
| 2018/03/30 | 1,235 | 1,258 | 1,212 | 1,229 | 505,300 |
| 2018/03/29 | 1,231 | 1,240 | 1,190 | 1,216 | 401,100 |
| 2018/03/28 | 1,180 | 1,220 | 1,165 | 1,217 | 350,700 |
| 2018/03/27 | 1,225 | 1,225 | 1,182 | 1,210 | 364,500 |
| 2018/03/26 | 1,160 | 1,171 | 1,119 | 1,169 | 461,800 |
| 2018/03/23 | 1,223 | 1,234 | 1,171 | 1,179 | 724,700 |
| 2018/03/22 | 1,223 | 1,282 | 1,213 | 1,271 | 435,300 |
| 2018/03/20 | 1,256 | 1,265 | 1,215 | 1,220 | 570,800 |
| 2018/03/19 | 1,290 | 1,325 | 1,257 | 1,273 | 484,700 |
| 2018/03/16 | 1,286 | 1,319 | 1,281 | 1,296 | 1,191,100 |
| 2018/03/15 | 1,294 | 1,336 | 1,286 | 1,298 | 518,200 |
| 2018/03/14 | 1,310 | 1,321 | 1,277 | 1,297 | 547,200 |
| 2018/03/13 | 1,240 | 1,340 | 1,237 | 1,324 | 1,204,400 |
| 2018/03/12 | 1,250 | 1,257 | 1,212 | 1,224 | 499,500 |
| 2018/03/09 | 1,270 | 1,275 | 1,229 | 1,238 | 376,700 |
| 2018/03/08 | 1,232 | 1,257 | 1,211 | 1,237 | 508,800 |
| 2018/03/07 | 1,270 | 1,270 | 1,207 | 1,226 | 779,000 |
| 2018/03/06 | 1,263 | 1,298 | 1,242 | 1,270 | 913,900 |
| 2018/03/05 | 1,232 | 1,250 | 1,197 | 1,217 | 727,900 |
| 2018/03/02 | 1,204 | 1,260 | 1,187 | 1,241 | 1,468,300 |
| 2018/03/01 | 1,158 | 1,264 | 1,119 | 1,241 | 3,582,400 |
| 2018/02/28 | 1,046 | 1,076 | 1,037 | 1,049 | 272,600 |
| 2018/02/27 | 1,044 | 1,062 | 1,016 | 1,053 | 464,800 |
| 2018/02/26 | 1,090 | 1,096 | 1,043 | 1,052 | 339,600 |
| 2018/02/23 | 1,077 | 1,083 | 1,042 | 1,077 | 255,100 |
| 2018/02/22 | 1,094 | 1,094 | 1,041 | 1,071 | 356,800 |
| 2018/02/21 | 1,095 | 1,128 | 1,085 | 1,105 | 541,800 |
| 2018/02/20 | 1,100 | 1,100 | 1,060 | 1,088 | 449,000 |
| 2018/02/19 | 1,056 | 1,113 | 1,043 | 1,085 | 505,600 |
| 2018/02/16 | 998 | 1,075 | 997 | 1,048 | 728,000 |
| 2018/02/15 | 1,010 | 1,020 | 969 | 979 | 587,300 |
| 2018/02/14 | 989 | 1,032 | 981 | 1,003 | 909,400 |
| 2018/02/13 | 1,035 | 1,048 | 997 | 1,002 | 610,900 |
| 2018/02/09 | 963 | 1,020 | 956 | 1,016 | 599,400 |
| 2018/02/08 | 1,028 | 1,065 | 1,021 | 1,037 | 616,900 |
| 2018/02/07 | 1,108 | 1,115 | 1,001 | 1,006 | 772,200 |
| 2018/02/06 | 1,061 | 1,069 | 945 | 1,018 | 1,342,500 |
| 2018/02/05 | 1,074 | 1,138 | 1,063 | 1,121 | 1,182,200 |
| 2018/02/02 | 1,084 | 1,118 | 1,071 | 1,098 | 1,171,800 |
| 2018/02/01 | 1,050 | 1,077 | 1,030 | 1,071 | 835,800 |
| 2018/01/31 | 999 | 1,070 | 998 | 1,059 | 1,502,100 |
| 2018/01/30 | 979 | 1,000 | 957 | 996 | 597,100 |
| 2018/01/29 | 1,010 | 1,044 | 985 | 987 | 1,020,800 |
| 2018/01/26 | 979 | 1,040 | 964 | 1,013 | 3,242,900 |
| 2018/01/25 | 922 | 941 | 906 | 919 | 718,700 |
| 2018/01/24 | 883 | 928 | 870 | 914 | 971,500 |
| 2018/01/23 | 854 | 891 | 842 | 891 | 623,000 |
| 2018/01/22 | 856 | 862 | 833 | 850 | 502,800 |
| 2018/01/19 | 845 | 853 | 838 | 850 | 235,300 |
| 2018/01/18 | 878 | 878 | 850 | 851 | 441,100 |
| 2018/01/17 | 866 | 869 | 853 | 868 | 423,400 |
| 2018/01/16 | 880 | 883 | 842 | 866 | 863,100 |
| 2018/01/15 | 904 | 905 | 857 | 881 | 766,500 |
| 2018/01/12 | 896 | 903 | 880 | 892 | 844,900 |
| 2018/01/11 | 950 | 957 | 877 | 888 | 2,104,700 |
| 2018/01/10 | 990 | 1,030 | 912 | 960 | 2,573,900 |
| 2018/01/09 | 960 | 993 | 948 | 988 | 1,128,000 |
| 2018/01/05 | 941 | 951 | 932 | 939 | 477,900 |
| 2018/01/04 | 937 | 948 | 914 | 935 | 417,300 |