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
2019/12/30 1,254 1,285 1,249 1,285 570,300
2019/12/27 1,250 1,259 1,241 1,250 271,900
2019/12/26 1,218 1,244 1,218 1,244 315,400
2019/12/25 1,270 1,270 1,220 1,231 434,700
2019/12/24 1,267 1,282 1,256 1,275 414,200
2019/12/23 1,267 1,289 1,266 1,274 402,300
2019/12/20 1,266 1,266 1,242 1,260 466,100
2019/12/19 1,270 1,291 1,265 1,274 433,000
2019/12/18 1,246 1,264 1,234 1,262 410,900
2019/12/17 1,250 1,255 1,237 1,252 268,800
2019/12/16 1,224 1,262 1,224 1,247 404,300
2019/12/13 1,235 1,237 1,213 1,224 376,400
2019/12/12 1,240 1,240 1,220 1,230 433,000
2019/12/11 1,239 1,245 1,230 1,243 280,100
2019/12/10 1,231 1,250 1,226 1,239 450,900
2019/12/09 1,224 1,230 1,210 1,224 257,800
2019/12/06 1,210 1,220 1,198 1,216 283,300
2019/12/05 1,195 1,204 1,183 1,203 310,400
2019/12/04 1,180 1,207 1,179 1,184 347,000
2019/12/03 1,176 1,194 1,156 1,192 450,900
2019/12/02 1,198 1,199 1,179 1,195 389,000
2019/11/29 1,190 1,204 1,183 1,196 435,000
2019/11/28 1,179 1,195 1,173 1,191 413,400
2019/11/27 1,168 1,181 1,164 1,173 543,800
2019/11/26 1,156 1,165 1,151 1,165 365,600
2019/11/25 1,159 1,164 1,147 1,152 236,600
2019/11/22 1,147 1,159 1,134 1,156 335,000
2019/11/21 1,127 1,150 1,119 1,149 303,800
2019/11/20 1,142 1,152 1,130 1,137 295,600
2019/11/19 1,110 1,144 1,107 1,139 487,800
2019/11/18 1,103 1,112 1,087 1,105 632,100
2019/11/15 1,140 1,148 1,111 1,119 509,400
2019/11/14 1,152 1,164 1,139 1,141 443,000
2019/11/13 1,145 1,157 1,139 1,148 392,000
2019/11/12 1,129 1,145 1,128 1,138 397,600
2019/11/11 1,133 1,143 1,122 1,131 227,800
2019/11/08 1,130 1,132 1,118 1,124 278,800
2019/11/07 1,099 1,126 1,094 1,123 296,000
2019/11/06 1,115 1,117 1,092 1,107 371,500
2019/11/05 1,100 1,126 1,096 1,111 389,300
2019/11/01 1,075 1,092 1,070 1,091 460,000
2019/10/31 1,072 1,082 1,062 1,080 374,800
2019/10/30 1,079 1,090 1,059 1,068 489,100
2019/10/29 1,058 1,083 1,044 1,069 838,500
2019/10/28 1,060 1,078 1,042 1,060 672,900
2019/10/25 1,123 1,124 1,055 1,058 1,111,700
2019/10/24 1,153 1,155 1,113 1,116 608,800
2019/10/23 1,148 1,163 1,138 1,160 442,800
2019/10/21 1,171 1,174 1,147 1,160 575,400
2019/10/18 1,135 1,196 1,129 1,188 1,172,000
2019/10/17 1,094 1,132 1,081 1,121 733,000
2019/10/16 1,073 1,115 1,069 1,099 692,600
2019/10/15 1,051 1,073 1,035 1,071 878,000
2019/10/11 1,056 1,064 1,036 1,040 834,600
2019/10/10 1,052 1,067 1,027 1,062 786,800
2019/10/09 1,020 1,060 1,012 1,051 985,300
2019/10/08 1,050 1,068 1,033 1,040 1,195,200
2019/10/07 1,034 1,068 987 1,038 2,455,200
2019/10/04 1,130 1,134 1,078 1,094 1,118,700
2019/10/03 1,120 1,127 1,091 1,101 821,200
2019/10/02 1,126 1,159 1,123 1,150 336,800
2019/10/01 1,149 1,152 1,129 1,144 409,700
2019/09/30 1,141 1,167 1,137 1,156 530,300
2019/09/27 1,149 1,171 1,130 1,138 514,400
2019/09/26 1,128 1,154 1,125 1,136 402,300
2019/09/25 1,121 1,135 1,110 1,122 315,300
2019/09/24 1,126 1,143 1,121 1,127 318,000
2019/09/20 1,127 1,154 1,124 1,132 334,200
2019/09/19 1,114 1,151 1,113 1,131 537,800
2019/09/18 1,100 1,128 1,088 1,096 485,900
2019/09/17 1,070 1,098 1,061 1,090 340,500
2019/09/13 1,108 1,108 1,076 1,076 510,000
2019/09/12 1,106 1,120 1,100 1,112 287,200
2019/09/11 1,100 1,106 1,089 1,102 316,400
2019/09/10 1,107 1,111 1,087 1,104 285,500
2019/09/09 1,107 1,112 1,096 1,103 208,800
2019/09/06 1,100 1,106 1,087 1,104 234,700
2019/09/05 1,098 1,123 1,098 1,101 299,400
2019/09/04 1,097 1,101 1,067 1,090 329,200
2019/09/03 1,086 1,122 1,086 1,108 226,400
2019/09/02 1,110 1,118 1,083 1,085 400,100
2019/08/30 1,133 1,135 1,113 1,128 247,800
2019/08/29 1,152 1,157 1,117 1,123 282,400
2019/08/28 1,123 1,148 1,120 1,142 417,200
2019/08/27 1,114 1,146 1,109 1,114 417,200
2019/08/26 1,102 1,127 1,097 1,099 319,000
2019/08/23 1,143 1,145 1,114 1,124 354,600
2019/08/22 1,180 1,180 1,138 1,143 428,400
2019/08/21 1,207 1,207 1,161 1,171 450,100
2019/08/20 1,213 1,234 1,200 1,215 225,200
2019/08/19 1,200 1,224 1,199 1,201 231,600
2019/08/16 1,230 1,243 1,204 1,204 534,200
2019/08/15 1,271 1,277 1,219 1,241 766,900
2019/08/14 1,287 1,303 1,267 1,299 354,300
2019/08/13 1,260 1,297 1,259 1,285 580,600
2019/08/09 1,237 1,287 1,212 1,270 548,600
2019/08/08 1,190 1,225 1,183 1,217 385,400
2019/08/07 1,197 1,201 1,177 1,193 285,300
2019/08/06 1,152 1,212 1,151 1,202 356,500
2019/08/05 1,234 1,234 1,172 1,196 430,800
2019/08/02 1,228 1,247 1,223 1,238 287,800
2019/08/01 1,235 1,265 1,234 1,258 342,800
2019/07/31 1,256 1,259 1,227 1,236 517,900
2019/07/30 1,253 1,270 1,246 1,270 500,300
2019/07/29 1,282 1,286 1,247 1,253 446,500
2019/07/26 1,275 1,305 1,257 1,286 491,700
2019/07/25 1,262 1,283 1,243 1,280 450,900
2019/07/24 1,266 1,280 1,252 1,255 432,700
2019/07/23 1,278 1,291 1,261 1,280 375,000
2019/07/22 1,252 1,297 1,245 1,287 491,100
2019/07/19 1,237 1,268 1,232 1,258 637,800
2019/07/18 1,254 1,260 1,201 1,209 737,100
2019/07/17 1,269 1,286 1,246 1,276 764,000
2019/07/16 1,237 1,285 1,230 1,280 884,400
2019/07/12 1,209 1,256 1,193 1,244 1,434,700
2019/07/11 1,191 1,212 1,165 1,201 601,500
2019/07/10 1,166 1,216 1,166 1,209 883,000
2019/07/09 1,125 1,188 1,117 1,172 1,025,500
2019/07/08 1,140 1,199 1,083 1,130 1,623,100
2019/07/05 1,132 1,135 1,098 1,126 683,600
2019/07/04 1,094 1,136 1,085 1,136 405,300
2019/07/03 1,082 1,111 1,077 1,089 478,200
2019/07/02 1,082 1,102 1,071 1,089 502,100
2019/07/01 1,083 1,107 1,047 1,091 1,080,900
2019/06/28 1,118 1,122 1,063 1,088 1,605,200
2019/06/27 1,237 1,245 1,101 1,147 2,155,200
2019/06/26 1,137 1,169 1,132 1,158 199,200
2019/06/25 1,147 1,157 1,130 1,140 271,000
2019/06/24 1,151 1,159 1,123 1,132 205,200
2019/06/21 1,160 1,171 1,151 1,155 208,300
2019/06/20 1,131 1,186 1,124 1,160 407,600
2019/06/19 1,160 1,161 1,124 1,131 499,900
2019/06/18 1,226 1,233 1,149 1,153 435,800
2019/06/17 1,223 1,239 1,210 1,238 218,700
2019/06/14 1,238 1,248 1,224 1,227 303,800
2019/06/13 1,206 1,237 1,204 1,230 520,900
2019/06/12 1,185 1,221 1,180 1,207 362,000
2019/06/11 1,214 1,216 1,170 1,178 456,400
2019/06/10 1,211 1,240 1,211 1,223 822,600
2019/06/07 1,202 1,222 1,182 1,199 526,400
2019/06/06 1,165 1,202 1,158 1,183 420,000
2019/06/05 1,138 1,169 1,138 1,165 323,900
2019/06/04 1,120 1,130 1,097 1,117 187,300
2019/06/03 1,087 1,147 1,069 1,124 509,400
2019/05/31 1,133 1,134 1,106 1,108 398,600
2019/05/30 1,160 1,171 1,136 1,147 387,000
2019/05/29 1,166 1,182 1,150 1,167 242,100
2019/05/28 1,180 1,194 1,162 1,185 692,500
2019/05/27 1,160 1,180 1,150 1,179 405,100
2019/05/24 1,167 1,184 1,149 1,163 371,700
2019/05/23 1,168 1,184 1,140 1,172 369,300
2019/05/22 1,148 1,173 1,138 1,168 378,900
2019/05/21 1,130 1,152 1,130 1,148 224,100
2019/05/20 1,151 1,175 1,130 1,140 295,200
2019/05/17 1,164 1,169 1,146 1,155 352,800
2019/05/16 1,190 1,191 1,157 1,161 231,900
2019/05/15 1,167 1,183 1,156 1,183 286,400
2019/05/14 1,130 1,173 1,129 1,165 465,800
2019/05/13 1,170 1,190 1,161 1,166 258,100
2019/05/10 1,166 1,193 1,162 1,177 348,300
2019/05/09 1,185 1,195 1,167 1,176 205,400
2019/05/08 1,175 1,191 1,159 1,190 466,900
2019/05/07 1,201 1,212 1,187 1,196 445,900
2019/04/26 1,170 1,194 1,162 1,190 246,100
2019/04/25 1,208 1,208 1,179 1,186 371,000
2019/04/24 1,200 1,207 1,192 1,201 266,600
2019/04/23 1,195 1,206 1,188 1,192 264,600
2019/04/22 1,190 1,219 1,180 1,202 306,900
2019/04/19 1,200 1,217 1,168 1,191 434,800
2019/04/18 1,165 1,210 1,165 1,200 900,800
2019/04/17 1,141 1,163 1,123 1,157 423,900
2019/04/16 1,134 1,147 1,125 1,144 266,200
2019/04/15 1,132 1,149 1,121 1,148 435,000
2019/04/12 1,109 1,163 1,104 1,132 447,700
2019/04/11 1,135 1,140 1,103 1,108 351,800
2019/04/10 1,076 1,127 1,060 1,122 699,400
2019/04/09 1,170 1,170 1,084 1,090 1,063,300
2019/04/08 1,231 1,295 1,152 1,180 1,867,200
2019/04/05 1,188 1,204 1,180 1,198 592,900
2019/04/04 1,165 1,193 1,153 1,186 345,100
2019/04/03 1,147 1,187 1,131 1,164 198,700
2019/04/02 1,198 1,199 1,145 1,153 254,000
2019/04/01 1,198 1,204 1,173 1,186 329,000
2019/03/29 1,186 1,197 1,170 1,188 286,900
2019/03/28 1,149 1,194 1,146 1,182 381,200
2019/03/27 1,178 1,178 1,133 1,161 550,100
2019/03/26 1,191 1,200 1,166 1,179 310,000
2019/03/25 1,195 1,196 1,160 1,182 396,100
2019/03/22 1,185 1,201 1,175 1,200 448,300
2019/03/20 1,146 1,185 1,138 1,181 274,900
2019/03/19 1,142 1,164 1,112 1,144 364,900
2019/03/18 1,093 1,165 1,093 1,153 667,000
2019/03/15 1,060 1,094 1,059 1,086 695,600
2019/03/14 1,038 1,055 1,017 1,050 379,200
2019/03/13 1,023 1,050 1,013 1,032 217,200
2019/03/12 1,018 1,048 1,014 1,044 405,200
2019/03/11 963 1,015 960 1,008 392,700
2019/03/08 970 980 952 972 380,000
2019/03/07 1,004 1,004 962 985 615,100
2019/03/06 1,020 1,030 998 1,016 381,100
2019/03/05 1,050 1,054 1,008 1,024 562,600
2019/03/04 1,034 1,070 1,024 1,065 626,400
2019/03/01 1,041 1,049 1,024 1,027 509,800
2019/02/28 1,040 1,052 1,016 1,031 525,300
2019/02/27 1,038 1,074 1,028 1,045 800,800
2019/02/26 1,020 1,075 1,008 1,032 1,203,100
2019/02/25 984 1,020 971 998 540,700
2019/02/22 971 990 968 975 361,900
2019/02/21 1,000 1,010 966 981 572,100
2019/02/20 1,009 1,046 998 1,011 946,000
2019/02/19 981 998 963 994 572,700
2019/02/18 976 990 965 986 405,900
2019/02/15 944 994 942 961 640,300
2019/02/14 980 1,001 942 946 742,600
2019/02/13 928 989 925 980 836,100
2019/02/12 913 941 910 925 498,300
2019/02/08 920 922 896 913 732,400
2019/02/07 975 975 913 929 1,248,300
2019/02/06 1,039 1,042 985 998 922,200
2019/02/05 1,022 1,046 1,020 1,039 698,900
2019/02/04 1,019 1,130 1,019 1,035 1,603,900
2019/02/01 1,208 1,208 1,175 1,199 329,400
2019/01/31 1,203 1,228 1,190 1,207 496,800
2019/01/30 1,211 1,232 1,167 1,173 561,700
2019/01/29 1,250 1,253 1,201 1,228 692,900
2019/01/28 1,281 1,286 1,263 1,271 342,100
2019/01/25 1,265 1,303 1,251 1,281 628,200
2019/01/24 1,269 1,272 1,244 1,260 346,900
2019/01/23 1,255 1,286 1,238 1,275 437,100
2019/01/22 1,274 1,307 1,261 1,273 822,700
2019/01/21 1,322 1,322 1,238 1,244 664,800
2019/01/18 1,286 1,331 1,265 1,299 1,213,500
2019/01/17 1,273 1,308 1,260 1,299 1,561,500
2019/01/16 1,204 1,227 1,150 1,223 751,600
2019/01/15 1,136 1,203 1,131 1,185 651,400
2019/01/11 1,200 1,235 1,154 1,173 931,900
2019/01/10 1,172 1,248 1,155 1,211 3,475,800
2019/01/09 1,130 1,130 1,128 1,130 513,900
2019/01/08 968 996 923 980 1,321,000
2019/01/07 1,034 1,041 986 998 550,300
2019/01/04 1,049 1,055 993 1,014 383,300

このページの先頭へ