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
2020/12/30 1,293 1,334 1,271 1,322 302,400
2020/12/29 1,270 1,306 1,258 1,300 254,300
2020/12/28 1,265 1,291 1,251 1,280 331,700
2020/12/25 1,229 1,271 1,225 1,266 345,300
2020/12/24 1,201 1,244 1,200 1,229 256,500
2020/12/23 1,236 1,241 1,182 1,201 540,800
2020/12/22 1,279 1,280 1,228 1,233 492,200
2020/12/21 1,317 1,321 1,266 1,282 340,500
2020/12/18 1,325 1,352 1,323 1,327 163,800
2020/12/17 1,327 1,341 1,322 1,338 184,200
2020/12/16 1,335 1,336 1,301 1,322 199,600
2020/12/15 1,340 1,346 1,311 1,325 341,600
2020/12/14 1,338 1,361 1,328 1,340 202,400
2020/12/11 1,351 1,363 1,323 1,342 211,900
2020/12/10 1,369 1,369 1,336 1,355 248,700
2020/12/09 1,383 1,385 1,367 1,373 138,100
2020/12/08 1,370 1,400 1,362 1,385 183,400
2020/12/07 1,404 1,404 1,367 1,370 203,500
2020/12/04 1,393 1,411 1,373 1,404 271,100
2020/12/03 1,398 1,423 1,387 1,404 297,800
2020/12/02 1,350 1,398 1,335 1,387 339,300
2020/12/01 1,390 1,393 1,339 1,345 503,300
2020/11/30 1,399 1,409 1,370 1,388 503,300
2020/11/27 1,373 1,373 1,344 1,366 404,900
2020/11/26 1,350 1,399 1,328 1,392 398,200
2020/11/25 1,385 1,404 1,363 1,363 419,100
2020/11/24 1,345 1,377 1,326 1,371 415,100
2020/11/20 1,253 1,335 1,253 1,330 407,200
2020/11/19 1,290 1,294 1,257 1,269 514,500
2020/11/18 1,324 1,338 1,280 1,308 604,300
2020/11/17 1,480 1,484 1,335 1,337 1,307,800
2020/11/16 1,266 1,332 1,253 1,326 592,500
2020/11/13 1,264 1,266 1,220 1,243 386,600
2020/11/12 1,290 1,294 1,254 1,258 325,600
2020/11/11 1,260 1,290 1,223 1,289 500,700
2020/11/10 1,266 1,306 1,244 1,256 513,700
2020/11/09 1,245 1,264 1,236 1,243 373,800
2020/11/06 1,252 1,264 1,225 1,240 259,800
2020/11/05 1,250 1,282 1,237 1,263 295,600
2020/11/04 1,244 1,255 1,225 1,241 533,400
2020/11/02 1,257 1,273 1,227 1,251 389,700
2020/10/30 1,298 1,313 1,245 1,248 385,700
2020/10/29 1,280 1,305 1,272 1,297 363,800
2020/10/28 1,306 1,330 1,295 1,306 382,800
2020/10/27 1,337 1,348 1,304 1,336 500,600
2020/10/26 1,347 1,397 1,331 1,377 509,000
2020/10/23 1,368 1,386 1,327 1,349 867,200
2020/10/22 1,449 1,449 1,398 1,398 318,000
2020/10/21 1,443 1,464 1,434 1,436 424,200
2020/10/20 1,408 1,480 1,394 1,463 472,000
2020/10/19 1,432 1,454 1,415 1,423 417,700
2020/10/16 1,451 1,469 1,421 1,432 581,000
2020/10/15 1,510 1,514 1,449 1,460 782,800
2020/10/14 1,466 1,519 1,451 1,498 952,800
2020/10/13 1,510 1,510 1,456 1,496 795,500
2020/10/12 1,475 1,519 1,455 1,519 1,191,100
2020/10/09 1,482 1,505 1,468 1,477 1,683,500
2020/10/08 1,411 1,510 1,411 1,475 2,634,100
2020/10/07 1,271 1,368 1,271 1,359 2,003,200
2020/10/06 1,265 1,318 1,250 1,274 1,603,300
2020/10/05 1,221 1,329 1,186 1,235 3,108,400
2020/10/02 1,126 1,193 1,115 1,161 793,000
2020/09/30 1,177 1,181 1,132 1,144 660,300
2020/09/29 1,175 1,210 1,173 1,200 447,400
2020/09/28 1,159 1,167 1,145 1,167 527,300
2020/09/25 1,150 1,171 1,143 1,161 544,900
2020/09/24 1,155 1,161 1,118 1,132 607,000
2020/09/23 1,166 1,193 1,157 1,173 303,900
2020/09/18 1,165 1,218 1,165 1,176 702,100
2020/09/17 1,160 1,167 1,148 1,160 370,700
2020/09/16 1,168 1,188 1,159 1,167 452,000
2020/09/15 1,090 1,162 1,090 1,160 1,002,500
2020/09/14 1,100 1,114 1,077 1,092 624,900
2020/09/11 1,043 1,080 1,020 1,078 609,200
2020/09/10 1,059 1,063 1,038 1,044 249,900
2020/09/09 1,084 1,087 1,030 1,056 649,800
2020/09/08 1,072 1,110 1,070 1,094 466,400
2020/09/07 1,042 1,079 1,035 1,071 349,200
2020/09/04 1,036 1,054 1,026 1,044 178,300
2020/09/03 1,040 1,064 1,032 1,062 474,200
2020/09/02 1,046 1,046 1,025 1,038 273,300
2020/09/01 1,022 1,053 1,019 1,045 329,800
2020/08/31 1,060 1,062 1,016 1,018 436,000
2020/08/28 1,056 1,061 1,013 1,032 461,600
2020/08/27 1,065 1,069 1,039 1,065 308,700
2020/08/26 1,052 1,073 1,047 1,066 222,900
2020/08/25 1,066 1,084 1,044 1,052 502,400
2020/08/24 1,020 1,038 1,013 1,038 285,400
2020/08/21 1,027 1,039 1,012 1,024 399,000
2020/08/20 1,050 1,062 1,039 1,042 220,400
2020/08/19 1,038 1,055 1,031 1,051 296,300
2020/08/18 1,027 1,041 1,013 1,031 288,500
2020/08/17 1,069 1,069 1,016 1,026 572,300
2020/08/14 1,061 1,080 1,048 1,078 476,100
2020/08/13 1,058 1,072 1,040 1,070 498,300
2020/08/12 1,079 1,079 1,029 1,059 427,200
2020/08/11 997 1,054 996 1,052 455,400
2020/08/07 981 1,003 977 982 243,100
2020/08/06 975 1,007 969 996 277,800
2020/08/05 986 996 970 983 342,100
2020/08/04 977 996 977 985 340,200
2020/08/03 936 981 928 976 399,300
2020/07/31 990 990 938 941 660,600
2020/07/30 1,025 1,035 989 994 869,500
2020/07/29 1,043 1,043 1,021 1,037 423,400
2020/07/28 1,063 1,078 1,045 1,057 468,100
2020/07/27 1,051 1,082 1,036 1,074 556,100
2020/07/22 1,069 1,092 1,052 1,091 886,300
2020/07/21 1,045 1,053 1,013 1,039 652,300
2020/07/20 1,015 1,030 1,003 1,007 653,800
2020/07/17 1,013 1,033 998 1,003 650,700
2020/07/16 981 1,035 981 1,013 880,400
2020/07/15 960 995 955 977 661,700
2020/07/14 945 962 943 960 549,900
2020/07/13 961 972 944 960 768,400
2020/07/10 961 999 950 959 1,104,100
2020/07/09 915 973 914 961 1,137,200
2020/07/08 946 969 914 915 1,236,600
2020/07/07 915 948 881 944 2,117,400
2020/07/06 850 943 850 943 3,589,400
2020/07/03 802 810 782 793 510,400
2020/07/02 829 847 813 817 431,500
2020/07/01 860 866 825 827 404,100
2020/06/30 867 890 855 861 336,300
2020/06/29 875 901 866 868 687,800
2020/06/26 871 885 862 879 447,300
2020/06/25 855 857 838 852 283,600
2020/06/24 846 879 846 861 416,700
2020/06/23 862 863 832 838 427,400
2020/06/22 847 871 845 863 335,200
2020/06/19 865 865 841 845 559,500
2020/06/18 845 866 836 862 301,700
2020/06/17 838 847 830 842 235,900
2020/06/16 812 849 810 846 648,300
2020/06/15 830 830 770 770 453,800
2020/06/12 800 841 795 837 490,400
2020/06/11 882 884 836 842 615,600
2020/06/10 895 904 886 902 516,000
2020/06/09 925 929 892 905 755,300
2020/06/08 899 956 896 944 982,100
2020/06/05 891 904 881 904 508,300
2020/06/04 923 924 900 910 437,600
2020/06/03 917 925 902 923 346,700
2020/06/02 896 910 889 909 382,600
2020/06/01 888 903 876 894 428,700
2020/05/29 902 922 893 894 565,300
2020/05/28 885 932 885 925 785,400
2020/05/27 879 894 868 878 589,800
2020/05/26 900 921 896 905 572,200
2020/05/25 871 886 866 886 260,600
2020/05/22 846 854 838 850 252,700
2020/05/21 845 845 823 844 299,400
2020/05/20 831 840 817 839 412,900
2020/05/19 839 848 823 841 546,200
2020/05/18 801 815 793 813 371,500
2020/05/15 804 804 767 786 437,900
2020/05/14 798 807 777 789 495,100
2020/05/13 793 816 782 810 500,700
2020/05/12 839 840 819 823 620,000
2020/05/11 791 832 791 831 625,100
2020/05/08 778 789 756 785 713,000
2020/05/07 723 751 716 748 531,500
2020/05/01 735 747 723 726 488,400
2020/04/30 738 754 725 735 798,000
2020/04/28 677 717 676 708 1,117,200
2020/04/27 634 665 634 660 712,400
2020/04/24 630 633 617 631 571,400
2020/04/23 623 632 614 620 659,600
2020/04/22 632 634 601 605 722,700
2020/04/21 658 662 636 642 462,100
2020/04/20 658 678 657 670 399,200
2020/04/17 650 663 635 655 604,500
2020/04/16 636 658 635 646 720,700
2020/04/15 646 647 624 637 780,600
2020/04/14 611 650 601 646 1,116,600
2020/04/13 636 652 627 627 708,900
2020/04/10 618 654 615 646 1,284,100
2020/04/09 585 622 583 612 1,378,400
2020/04/08 560 585 536 583 1,270,300
2020/04/07 529 589 524 562 2,707,400
2020/04/06 509 525 479 511 3,457,700
2020/04/03 645 648 576 579 929,400
2020/04/02 660 666 639 643 463,500
2020/04/01 700 723 674 674 473,500
2020/03/31 707 729 694 707 515,800
2020/03/30 705 708 676 697 475,300
2020/03/27 725 740 710 727 755,200
2020/03/26 688 698 674 685 590,000
2020/03/25 703 723 672 718 1,057,600
2020/03/24 656 660 614 623 747,700
2020/03/23 652 653 611 636 783,600
2020/03/19 601 673 601 662 1,206,600
2020/03/18 602 642 599 599 930,900
2020/03/17 572 607 560 599 1,179,300
2020/03/16 630 636 601 602 620,100
2020/03/13 608 631 583 620 1,321,600
2020/03/12 681 704 654 668 1,006,800
2020/03/11 715 727 706 706 1,018,200
2020/03/10 698 720 674 709 1,733,100
2020/03/09 748 756 704 710 1,224,200
2020/03/06 824 825 784 793 785,100
2020/03/05 869 869 830 839 606,500
2020/03/04 831 865 831 845 317,400
2020/03/03 902 920 861 861 729,400
2020/03/02 819 897 819 872 1,177,000
2020/02/28 842 871 836 849 1,281,600
2020/02/27 932 940 880 891 1,001,800
2020/02/26 940 954 917 931 656,300
2020/02/25 950 970 939 955 888,100
2020/02/21 1,004 1,012 1,000 1,003 524,900
2020/02/20 1,023 1,029 1,002 1,003 369,300
2020/02/19 1,013 1,024 1,004 1,008 388,800
2020/02/18 1,030 1,030 999 1,006 493,100
2020/02/17 1,064 1,072 1,031 1,040 436,300
2020/02/14 1,072 1,092 1,063 1,083 417,600
2020/02/13 1,085 1,102 1,070 1,078 250,800
2020/02/12 1,075 1,088 1,068 1,074 305,500
2020/02/10 1,050 1,077 1,050 1,076 352,900
2020/02/07 1,082 1,099 1,066 1,069 632,200
2020/02/06 1,071 1,085 1,062 1,077 331,600
2020/02/05 1,066 1,076 1,050 1,058 452,600
2020/02/04 1,037 1,054 1,032 1,049 390,000
2020/02/03 1,014 1,047 1,007 1,041 806,000
2020/01/31 1,018 1,052 1,016 1,041 913,500
2020/01/30 1,040 1,047 1,007 1,018 1,097,600
2020/01/29 1,082 1,093 1,045 1,053 983,600
2020/01/28 1,085 1,102 1,063 1,080 895,000
2020/01/27 1,103 1,123 1,092 1,100 927,100
2020/01/24 1,169 1,173 1,136 1,142 611,800
2020/01/23 1,148 1,162 1,134 1,154 652,500
2020/01/22 1,164 1,179 1,146 1,158 785,400
2020/01/21 1,190 1,200 1,162 1,167 1,210,700
2020/01/20 1,173 1,176 1,143 1,162 1,377,900
2020/01/17 1,222 1,222 1,194 1,194 652,400
2020/01/16 1,213 1,239 1,210 1,227 471,600
2020/01/15 1,197 1,252 1,189 1,227 1,088,300
2020/01/14 1,187 1,218 1,182 1,211 1,126,600
2020/01/10 1,210 1,210 1,150 1,174 1,592,700
2020/01/09 1,260 1,264 1,180 1,202 2,008,700
2020/01/08 1,190 1,260 1,119 1,230 3,924,200
2020/01/07 1,315 1,323 1,265 1,304 1,267,000
2020/01/06 1,275 1,318 1,272 1,298 701,900

このページの先頭へ