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
2021/12/30 2,379 2,390 2,353 2,377 217,000
2021/12/29 2,473 2,476 2,377 2,392 577,500
2021/12/28 2,473 2,516 2,453 2,516 457,400
2021/12/27 2,435 2,463 2,406 2,423 353,900
2021/12/24 2,422 2,442 2,387 2,404 183,000
2021/12/23 2,450 2,459 2,393 2,424 328,500
2021/12/22 2,405 2,447 2,368 2,418 408,300
2021/12/21 2,291 2,411 2,288 2,398 578,100
2021/12/20 2,315 2,336 2,235 2,251 274,700
2021/12/17 2,348 2,369 2,276 2,300 469,400
2021/12/16 2,447 2,449 2,344 2,382 499,600
2021/12/15 2,469 2,502 2,417 2,441 393,300
2021/12/14 2,380 2,463 2,380 2,451 444,200
2021/12/13 2,400 2,431 2,379 2,384 168,700
2021/12/10 2,404 2,427 2,360 2,363 320,200
2021/12/09 2,389 2,455 2,388 2,443 371,600
2021/12/08 2,342 2,403 2,332 2,388 315,100
2021/12/07 2,243 2,321 2,214 2,314 266,000
2021/12/06 2,210 2,239 2,197 2,219 177,500
2021/12/03 2,157 2,227 2,157 2,220 320,200
2021/12/02 2,221 2,225 2,126 2,126 375,600
2021/12/01 2,257 2,270 2,190 2,251 336,600
2021/11/30 2,320 2,381 2,276 2,290 422,500
2021/11/29 2,410 2,436 2,276 2,280 634,000
2021/11/26 2,370 2,437 2,347 2,423 618,400
2021/11/25 2,270 2,413 2,268 2,392 768,700
2021/11/24 2,222 2,283 2,195 2,268 470,300
2021/11/22 2,250 2,271 2,235 2,265 162,800
2021/11/19 2,199 2,249 2,193 2,248 268,200
2021/11/18 2,250 2,250 2,196 2,201 288,200
2021/11/17 2,314 2,335 2,266 2,267 259,100
2021/11/16 2,253 2,306 2,253 2,285 340,900
2021/11/15 2,249 2,290 2,236 2,245 191,800
2021/11/12 2,214 2,256 2,207 2,234 331,600
2021/11/11 2,264 2,291 2,228 2,255 304,200
2021/11/10 2,267 2,280 2,222 2,270 297,200
2021/11/09 2,257 2,276 2,205 2,206 264,100
2021/11/08 2,251 2,300 2,232 2,256 279,000
2021/11/05 2,240 2,263 2,220 2,263 277,900
2021/11/04 2,270 2,271 2,204 2,236 526,000
2021/11/02 2,215 2,314 2,214 2,275 753,100
2021/11/01 2,145 2,218 2,127 2,218 578,900
2021/10/29 2,120 2,129 2,054 2,079 316,100
2021/10/28 2,116 2,142 2,095 2,102 261,000
2021/10/27 2,116 2,123 2,090 2,115 267,300
2021/10/26 2,139 2,164 2,120 2,152 308,700
2021/10/25 2,060 2,148 2,055 2,131 503,600
2021/10/22 2,058 2,088 2,037 2,067 220,700
2021/10/21 2,127 2,127 2,058 2,058 443,100
2021/10/20 2,140 2,160 2,090 2,133 554,200
2021/10/19 2,018 2,134 2,014 2,115 890,400
2021/10/18 2,004 2,008 1,955 1,998 434,000
2021/10/15 2,038 2,041 1,988 1,995 670,100
2021/10/14 2,013 2,058 1,990 2,058 466,000
2021/10/13 2,016 2,045 1,995 2,011 489,000
2021/10/12 2,077 2,079 2,002 2,006 554,500
2021/10/11 2,051 2,056 1,975 2,027 637,300
2021/10/08 2,089 2,095 2,062 2,067 709,600
2021/10/07 2,035 2,100 2,018 2,061 1,432,100
2021/10/06 2,000 2,086 1,922 1,969 1,882,200
2021/10/05 2,000 2,032 1,852 1,913 2,483,900
2021/10/04 2,170 2,170 1,979 2,002 1,178,800
2021/10/01 2,178 2,190 2,062 2,095 1,038,800
2021/09/30 2,235 2,242 2,165 2,203 326,100
2021/09/29 2,255 2,273 2,188 2,215 560,200
2021/09/28 2,304 2,330 2,276 2,295 300,700
2021/09/27 2,368 2,391 2,274 2,304 527,000
2021/09/24 2,363 2,405 2,339 2,364 389,400
2021/09/22 2,350 2,369 2,330 2,339 224,100
2021/09/21 2,296 2,372 2,261 2,360 396,300
2021/09/17 2,323 2,377 2,301 2,358 324,700
2021/09/16 2,347 2,353 2,288 2,314 287,400
2021/09/15 2,377 2,380 2,313 2,337 393,300
2021/09/14 2,440 2,455 2,333 2,368 749,700
2021/09/13 2,244 2,422 2,235 2,402 891,300
2021/09/10 2,191 2,244 2,191 2,244 291,700
2021/09/09 2,221 2,249 2,191 2,191 294,400
2021/09/08 2,225 2,265 2,208 2,265 252,300
2021/09/07 2,205 2,227 2,165 2,226 502,700
2021/09/06 2,266 2,266 2,193 2,220 337,000
2021/09/03 2,219 2,239 2,174 2,228 384,500
2021/09/02 2,239 2,288 2,217 2,239 428,500
2021/09/01 2,202 2,258 2,198 2,229 424,900
2021/08/31 2,146 2,207 2,141 2,192 450,500
2021/08/30 2,130 2,148 2,101 2,126 419,100
2021/08/27 2,188 2,189 2,125 2,137 328,500
2021/08/26 2,219 2,248 2,140 2,190 454,400
2021/08/25 2,320 2,328 2,225 2,238 581,400
2021/08/24 2,216 2,282 2,200 2,278 543,800
2021/08/23 2,150 2,230 2,133 2,230 336,200
2021/08/20 2,230 2,258 2,158 2,162 758,600
2021/08/19 2,173 2,195 2,135 2,137 347,600
2021/08/18 2,102 2,202 2,087 2,193 454,100
2021/08/17 2,155 2,160 2,108 2,108 239,100
2021/08/16 2,172 2,178 2,110 2,127 301,800
2021/08/13 2,181 2,201 2,164 2,184 211,200
2021/08/12 2,151 2,180 2,126 2,176 399,700
2021/08/11 2,136 2,167 2,108 2,144 378,600
2021/08/10 2,113 2,120 2,082 2,093 448,000
2021/08/06 2,160 2,174 2,126 2,136 215,700
2021/08/05 2,118 2,176 2,117 2,153 325,800
2021/08/04 2,180 2,186 2,115 2,115 546,200
2021/08/03 2,198 2,258 2,182 2,196 633,200
2021/08/02 2,269 2,273 2,169 2,173 683,600
2021/07/30 2,241 2,269 2,220 2,245 371,600
2021/07/29 2,220 2,254 2,185 2,254 959,400
2021/07/28 2,273 2,285 2,214 2,229 446,900
2021/07/27 2,250 2,289 2,236 2,268 427,400
2021/07/26 2,289 2,314 2,234 2,243 810,300
2021/07/21 2,254 2,276 2,227 2,234 772,000
2021/07/20 2,237 2,288 2,228 2,234 822,700
2021/07/19 2,244 2,291 2,232 2,271 956,000
2021/07/16 2,214 2,284 2,200 2,265 1,099,900
2021/07/15 2,163 2,224 2,132 2,215 1,010,400
2021/07/14 2,274 2,275 2,141 2,185 1,252,400
2021/07/13 2,192 2,263 2,170 2,253 1,260,400
2021/07/12 2,163 2,216 2,131 2,170 1,471,700
2021/07/09 1,971 2,163 1,970 2,131 2,924,400
2021/07/08 1,844 1,995 1,841 1,989 2,308,600
2021/07/07 1,792 1,853 1,769 1,800 799,100
2021/07/06 1,901 1,905 1,691 1,806 3,061,400
2021/07/05 1,845 1,852 1,813 1,821 603,900
2021/07/02 1,825 1,839 1,796 1,813 365,500
2021/07/01 1,871 1,871 1,802 1,813 483,500
2021/06/30 1,900 1,912 1,852 1,882 339,400
2021/06/29 1,865 1,913 1,863 1,902 440,700
2021/06/28 1,863 1,887 1,837 1,860 315,500
2021/06/25 1,810 1,880 1,805 1,880 450,000
2021/06/24 1,808 1,818 1,791 1,808 292,100
2021/06/23 1,795 1,816 1,777 1,808 317,700
2021/06/22 1,762 1,805 1,758 1,773 352,700
2021/06/21 1,716 1,740 1,702 1,740 264,700
2021/06/18 1,760 1,793 1,749 1,756 328,500
2021/06/17 1,748 1,759 1,736 1,757 166,700
2021/06/16 1,710 1,788 1,710 1,759 524,700
2021/06/15 1,705 1,716 1,690 1,707 255,300
2021/06/14 1,666 1,717 1,662 1,701 320,000
2021/06/11 1,657 1,664 1,636 1,650 199,700
2021/06/10 1,641 1,657 1,629 1,651 135,200
2021/06/09 1,649 1,668 1,632 1,634 229,800
2021/06/08 1,617 1,652 1,601 1,648 252,200
2021/06/07 1,648 1,663 1,619 1,623 260,200
2021/06/04 1,645 1,678 1,631 1,648 338,400
2021/06/03 1,584 1,642 1,566 1,637 427,600
2021/06/02 1,580 1,600 1,556 1,584 287,300
2021/06/01 1,592 1,600 1,567 1,582 343,000
2021/05/31 1,650 1,653 1,583 1,605 597,800
2021/05/28 1,700 1,710 1,654 1,667 302,500
2021/05/27 1,714 1,721 1,674 1,691 353,800
2021/05/26 1,695 1,721 1,690 1,716 166,400
2021/05/25 1,733 1,741 1,697 1,709 267,900
2021/05/24 1,702 1,753 1,702 1,733 254,400
2021/05/21 1,713 1,727 1,694 1,696 176,200
2021/05/20 1,654 1,713 1,654 1,701 322,500
2021/05/19 1,630 1,656 1,619 1,656 230,500
2021/05/18 1,652 1,674 1,644 1,662 216,400
2021/05/17 1,666 1,670 1,621 1,640 379,000
2021/05/14 1,660 1,670 1,633 1,669 335,200
2021/05/13 1,675 1,680 1,637 1,653 435,700
2021/05/12 1,700 1,717 1,680 1,711 416,000
2021/05/11 1,739 1,739 1,672 1,674 529,400
2021/05/10 1,785 1,792 1,733 1,762 264,300
2021/05/07 1,765 1,787 1,742 1,777 297,600
2021/05/06 1,737 1,799 1,734 1,781 400,600
2021/04/30 1,736 1,758 1,722 1,728 263,600
2021/04/28 1,754 1,754 1,696 1,736 513,400
2021/04/27 1,760 1,793 1,759 1,770 303,400
2021/04/26 1,806 1,808 1,752 1,756 427,000
2021/04/23 1,816 1,846 1,767 1,776 482,100
2021/04/22 1,800 1,824 1,787 1,817 342,100
2021/04/21 1,769 1,808 1,760 1,790 497,700
2021/04/20 1,789 1,816 1,776 1,797 422,200
2021/04/19 1,829 1,847 1,782 1,816 436,200
2021/04/16 1,838 1,872 1,787 1,789 474,900
2021/04/15 1,871 1,873 1,806 1,836 515,500
2021/04/14 1,947 1,947 1,886 1,890 495,300
2021/04/13 1,930 1,958 1,906 1,947 482,500
2021/04/12 1,898 1,987 1,896 1,930 961,000
2021/04/09 1,790 1,865 1,790 1,858 908,400
2021/04/08 1,789 1,789 1,708 1,773 925,800
2021/04/07 1,850 1,851 1,727 1,735 1,635,800
2021/04/06 1,871 1,955 1,814 1,882 1,033,600
2021/04/05 1,908 1,918 1,872 1,887 514,100
2021/04/02 1,921 1,926 1,848 1,872 460,400
2021/04/01 1,891 1,916 1,863 1,913 323,400
2021/03/31 1,911 1,939 1,884 1,886 268,800
2021/03/30 1,952 1,959 1,896 1,924 254,900
2021/03/29 1,930 1,978 1,911 1,930 463,600
2021/03/26 1,890 1,899 1,858 1,895 338,700
2021/03/25 1,790 1,875 1,765 1,865 424,200
2021/03/24 1,838 1,849 1,778 1,817 361,900
2021/03/23 1,904 1,918 1,840 1,843 327,300
2021/03/22 1,897 1,905 1,863 1,873 309,800
2021/03/19 1,799 1,868 1,790 1,867 484,500
2021/03/18 1,799 1,840 1,793 1,810 501,200
2021/03/17 1,708 1,785 1,702 1,785 394,000
2021/03/16 1,630 1,711 1,626 1,708 332,200
2021/03/15 1,639 1,666 1,625 1,645 189,400
2021/03/12 1,620 1,662 1,613 1,648 240,100
2021/03/11 1,604 1,631 1,585 1,623 260,100
2021/03/10 1,649 1,664 1,607 1,616 149,900
2021/03/09 1,645 1,652 1,612 1,641 286,600
2021/03/08 1,668 1,673 1,628 1,635 244,800
2021/03/05 1,640 1,656 1,577 1,656 375,600
2021/03/04 1,652 1,682 1,632 1,664 236,500
2021/03/03 1,654 1,705 1,638 1,687 238,700
2021/03/02 1,724 1,742 1,653 1,684 350,100
2021/03/01 1,717 1,719 1,686 1,695 258,800
2021/02/26 1,714 1,724 1,651 1,702 420,500
2021/02/25 1,739 1,775 1,726 1,744 280,600
2021/02/24 1,718 1,763 1,705 1,738 387,200
2021/02/22 1,724 1,762 1,709 1,721 342,200
2021/02/19 1,710 1,727 1,671 1,700 422,000
2021/02/18 1,730 1,777 1,705 1,739 498,400
2021/02/17 1,740 1,757 1,704 1,730 620,900
2021/02/16 1,656 1,713 1,655 1,702 580,100
2021/02/15 1,575 1,675 1,575 1,656 654,000
2021/02/12 1,583 1,590 1,527 1,558 553,600
2021/02/10 1,614 1,614 1,558 1,572 660,800
2021/02/09 1,708 1,719 1,574 1,623 1,016,500
2021/02/08 1,690 1,743 1,683 1,707 650,100
2021/02/05 1,646 1,705 1,631 1,678 766,700
2021/02/04 1,570 1,635 1,561 1,607 805,200
2021/02/03 1,577 1,629 1,555 1,569 1,011,300
2021/02/02 1,511 1,585 1,501 1,575 867,800
2021/02/01 1,446 1,534 1,435 1,533 726,200
2021/01/29 1,510 1,527 1,469 1,476 749,600
2021/01/28 1,435 1,510 1,414 1,494 913,000
2021/01/27 1,447 1,483 1,429 1,482 626,100
2021/01/26 1,399 1,457 1,381 1,447 842,100
2021/01/25 1,420 1,421 1,380 1,393 437,100
2021/01/22 1,399 1,415 1,373 1,415 490,500
2021/01/21 1,340 1,419 1,338 1,413 904,800
2021/01/20 1,314 1,345 1,275 1,339 1,136,100
2021/01/19 1,382 1,396 1,302 1,313 1,048,700
2021/01/18 1,410 1,415 1,333 1,365 880,300
2021/01/15 1,523 1,524 1,414 1,419 1,544,400
2021/01/14 1,521 1,572 1,488 1,510 1,140,400
2021/01/13 1,544 1,544 1,479 1,491 888,200
2021/01/12 1,549 1,595 1,471 1,506 1,453,700
2021/01/08 1,503 1,600 1,461 1,542 4,246,400
2021/01/07 1,408 1,417 1,385 1,404 526,300
2021/01/06 1,404 1,422 1,369 1,383 403,000
2021/01/05 1,367 1,404 1,354 1,382 452,700
2021/01/04 1,339 1,382 1,328 1,378 405,300

このページの先頭へ