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
2022/12/30 2,536 2,569 2,521 2,540 424,200
2022/12/29 2,521 2,540 2,493 2,508 348,600
2022/12/28 2,539 2,572 2,517 2,552 517,000
2022/12/27 2,480 2,598 2,447 2,574 1,108,700
2022/12/26 2,483 2,524 2,435 2,459 1,491,800
2022/12/23 2,410 2,415 2,364 2,406 513,600
2022/12/22 2,498 2,532 2,429 2,474 700,800
2022/12/21 2,520 2,524 2,399 2,411 1,147,700
2022/12/20 2,667 2,688 2,518 2,549 894,100
2022/12/19 2,625 2,672 2,606 2,656 472,800
2022/12/16 2,603 2,650 2,593 2,645 971,800
2022/12/15 2,688 2,700 2,642 2,642 555,700
2022/12/14 2,716 2,717 2,651 2,687 657,600
2022/12/13 2,731 2,775 2,691 2,700 670,200
2022/12/12 2,807 2,836 2,717 2,729 486,700
2022/12/09 2,712 2,840 2,702 2,838 734,700
2022/12/08 2,816 2,820 2,687 2,715 866,000
2022/12/07 2,690 2,754 2,626 2,721 1,482,500
2022/12/06 2,946 2,957 2,710 2,751 1,214,200
2022/12/05 2,988 3,000 2,953 2,994 266,100
2022/12/02 3,025 3,030 2,941 2,988 464,100
2022/12/01 3,110 3,130 3,035 3,050 309,500
2022/11/30 3,055 3,105 3,055 3,085 319,400
2022/11/29 2,983 3,085 2,964 3,085 468,800
2022/11/28 3,055 3,070 2,998 3,015 444,200
2022/11/25 3,025 3,065 2,987 3,010 312,500
2022/11/24 2,950 3,020 2,950 3,020 531,700
2022/11/22 2,927 2,954 2,905 2,919 379,700
2022/11/21 2,899 2,946 2,888 2,927 524,300
2022/11/18 2,800 2,860 2,783 2,850 548,700
2022/11/17 2,750 2,779 2,734 2,772 394,300
2022/11/16 2,799 2,805 2,719 2,754 493,500
2022/11/15 2,751 2,833 2,733 2,819 350,300
2022/11/14 2,755 2,846 2,691 2,774 617,900
2022/11/11 2,813 2,818 2,755 2,778 454,100
2022/11/10 2,886 2,889 2,773 2,774 401,100
2022/11/09 2,828 2,949 2,827 2,857 698,600
2022/11/08 2,881 2,893 2,803 2,812 798,900
2022/11/07 2,935 2,949 2,850 2,928 331,200
2022/11/04 2,919 2,983 2,906 2,924 428,400
2022/11/02 2,863 2,955 2,847 2,937 603,200
2022/11/01 2,883 2,890 2,840 2,878 392,700
2022/10/31 2,890 2,913 2,830 2,870 763,300
2022/10/28 2,758 2,897 2,746 2,876 1,208,100
2022/10/27 2,663 2,790 2,663 2,772 823,900
2022/10/26 2,638 2,707 2,630 2,700 699,700
2022/10/25 2,630 2,677 2,616 2,616 493,800
2022/10/24 2,659 2,682 2,624 2,646 742,500
2022/10/21 2,652 2,656 2,580 2,590 1,043,300
2022/10/20 2,700 2,702 2,601 2,661 1,485,000
2022/10/19 2,908 2,908 2,740 2,740 913,400
2022/10/18 2,830 2,898 2,806 2,858 620,000
2022/10/17 2,881 2,884 2,776 2,786 751,400
2022/10/14 2,895 2,953 2,871 2,914 721,400
2022/10/13 2,806 2,854 2,783 2,815 590,800
2022/10/12 2,801 2,845 2,726 2,785 1,289,200
2022/10/11 2,975 2,980 2,835 2,859 1,139,800
2022/10/07 3,015 3,180 3,005 3,030 1,262,200
2022/10/06 2,946 3,075 2,926 3,025 1,205,400
2022/10/05 2,879 2,995 2,876 2,946 2,213,900
2022/10/04 3,010 3,055 2,696 2,841 4,743,500
2022/10/03 3,150 3,290 3,150 3,290 1,030,100
2022/09/30 3,280 3,290 3,065 3,140 1,096,200
2022/09/29 3,220 3,325 3,200 3,325 493,600
2022/09/28 3,295 3,350 3,180 3,215 511,100
2022/09/27 3,250 3,285 3,225 3,270 252,700
2022/09/26 3,195 3,275 3,175 3,235 331,700
2022/09/22 3,240 3,280 3,200 3,265 291,200
2022/09/21 3,235 3,285 3,205 3,270 280,800
2022/09/20 3,265 3,360 3,250 3,280 312,400
2022/09/16 3,220 3,225 3,135 3,225 308,000
2022/09/15 3,265 3,310 3,225 3,240 223,900
2022/09/14 3,185 3,275 3,165 3,260 278,800
2022/09/13 3,260 3,300 3,240 3,260 258,200
2022/09/12 3,350 3,355 3,255 3,290 341,500
2022/09/09 3,150 3,290 3,130 3,290 561,800
2022/09/08 3,170 3,190 3,120 3,150 325,400
2022/09/07 3,110 3,145 3,085 3,145 361,400
2022/09/06 3,090 3,145 3,065 3,110 264,900
2022/09/05 3,030 3,105 2,986 3,100 295,000
2022/09/02 3,015 3,060 2,976 3,055 335,400
2022/09/01 3,060 3,075 3,015 3,025 270,500
2022/08/31 3,045 3,050 3,020 3,045 296,900
2022/08/30 3,040 3,110 3,010 3,070 665,800
2022/08/29 2,951 3,055 2,951 3,045 314,300
2022/08/26 3,045 3,055 2,980 3,040 357,100
2022/08/25 3,020 3,065 2,973 3,030 525,000
2022/08/24 3,090 3,115 3,015 3,025 418,400
2022/08/23 3,130 3,195 3,110 3,115 429,700
2022/08/22 2,951 3,145 2,926 3,130 582,500
2022/08/19 3,175 3,175 3,045 3,045 615,500
2022/08/18 3,125 3,175 3,090 3,165 319,000
2022/08/17 3,135 3,155 3,080 3,140 327,300
2022/08/16 3,140 3,140 3,050 3,095 456,400
2022/08/15 3,150 3,185 3,115 3,130 375,800
2022/08/12 3,030 3,120 3,020 3,115 531,600
2022/08/10 3,040 3,055 2,975 3,030 404,100
2022/08/09 3,075 3,080 3,010 3,055 544,900
2022/08/08 3,040 3,110 3,020 3,090 448,000
2022/08/05 3,025 3,045 3,000 3,045 403,300
2022/08/04 2,995 3,030 2,876 3,020 836,600
2022/08/03 3,000 3,025 2,966 2,975 643,800
2022/08/02 3,030 3,030 2,956 2,992 1,075,100
2022/08/01 2,919 3,065 2,902 3,060 943,300
2022/07/29 2,906 2,939 2,897 2,930 657,800
2022/07/28 2,870 2,898 2,821 2,885 653,600
2022/07/27 2,850 2,907 2,804 2,847 883,000
2022/07/26 2,790 2,854 2,782 2,844 648,100
2022/07/25 2,789 2,815 2,761 2,799 849,500
2022/07/22 2,681 2,824 2,681 2,820 1,240,400
2022/07/21 2,621 2,681 2,611 2,673 578,900
2022/07/20 2,590 2,675 2,581 2,642 699,800
2022/07/19 2,580 2,605 2,560 2,583 598,800
2022/07/15 2,601 2,613 2,560 2,575 744,500
2022/07/14 2,565 2,618 2,531 2,615 642,200
2022/07/13 2,525 2,631 2,523 2,583 1,300,800
2022/07/12 2,471 2,540 2,445 2,535 915,000
2022/07/11 2,539 2,625 2,501 2,502 1,445,300
2022/07/08 2,479 2,548 2,452 2,459 1,199,800
2022/07/07 2,384 2,459 2,341 2,437 1,441,700
2022/07/06 2,385 2,422 2,324 2,335 1,248,600
2022/07/05 2,349 2,407 2,108 2,386 3,599,800
2022/07/04 2,337 2,357 2,222 2,243 881,300
2022/07/01 2,315 2,396 2,231 2,269 836,300
2022/06/30 2,384 2,408 2,326 2,335 425,700
2022/06/29 2,338 2,388 2,317 2,379 517,100
2022/06/28 2,295 2,370 2,290 2,370 433,900
2022/06/27 2,284 2,379 2,265 2,312 747,400
2022/06/24 2,187 2,271 2,187 2,262 389,000
2022/06/23 2,134 2,185 2,134 2,165 195,200
2022/06/22 2,161 2,176 2,114 2,125 258,300
2022/06/21 2,154 2,188 2,105 2,155 511,000
2022/06/20 2,106 2,148 2,064 2,081 231,100
2022/06/17 2,051 2,082 2,034 2,061 341,200
2022/06/16 2,124 2,173 2,117 2,121 392,800
2022/06/15 2,145 2,175 2,054 2,054 362,500
2022/06/14 2,152 2,171 2,106 2,143 415,900
2022/06/13 2,202 2,239 2,189 2,214 365,800
2022/06/10 2,200 2,262 2,180 2,252 410,200
2022/06/09 2,161 2,230 2,145 2,212 430,000
2022/06/08 2,180 2,195 2,136 2,155 249,400
2022/06/07 2,190 2,199 2,171 2,171 220,300
2022/06/06 2,140 2,193 2,120 2,188 340,200
2022/06/03 2,156 2,185 2,141 2,172 343,500
2022/06/02 2,116 2,145 2,087 2,136 298,800
2022/06/01 2,058 2,139 2,048 2,134 335,600
2022/05/31 2,082 2,091 2,040 2,052 454,400
2022/05/30 2,040 2,078 2,013 2,069 428,700
2022/05/27 2,009 2,024 1,991 2,011 320,200
2022/05/26 1,978 2,005 1,966 1,969 180,600
2022/05/25 1,968 1,982 1,943 1,963 185,700
2022/05/24 2,040 2,046 1,959 1,967 301,200
2022/05/23 2,010 2,055 2,003 2,032 316,100
2022/05/20 1,936 1,994 1,933 1,989 373,500
2022/05/19 1,907 1,939 1,895 1,933 258,700
2022/05/18 1,998 2,002 1,941 1,957 296,300
2022/05/17 1,993 1,993 1,938 1,972 299,800
2022/05/16 2,038 2,040 1,987 1,993 324,000
2022/05/13 1,940 2,018 1,937 1,992 348,000
2022/05/12 1,943 2,007 1,923 1,925 404,900
2022/05/11 1,909 1,986 1,908 1,965 458,300
2022/05/10 1,923 1,940 1,897 1,915 421,600
2022/05/09 1,977 1,977 1,929 1,942 399,700
2022/05/06 2,006 2,032 1,972 2,014 303,900
2022/05/02 2,038 2,044 1,967 2,029 484,900
2022/04/28 1,920 2,006 1,918 2,004 486,400
2022/04/27 1,886 1,958 1,875 1,952 608,400
2022/04/26 1,988 1,995 1,914 1,915 394,600
2022/04/25 1,913 1,967 1,905 1,938 394,500
2022/04/22 2,014 2,027 1,960 1,977 564,600
2022/04/21 2,062 2,088 2,033 2,064 405,900
2022/04/20 2,140 2,143 2,061 2,062 537,300
2022/04/19 2,134 2,149 2,070 2,108 837,800
2022/04/18 2,194 2,207 2,103 2,136 614,100
2022/04/15 2,183 2,224 2,169 2,207 319,400
2022/04/14 2,200 2,265 2,200 2,236 477,500
2022/04/13 2,175 2,217 2,159 2,170 400,800
2022/04/12 2,202 2,220 2,162 2,176 493,500
2022/04/11 2,260 2,320 2,222 2,233 519,300
2022/04/08 2,375 2,383 2,263 2,277 1,018,100
2022/04/07 2,465 2,474 2,312 2,347 1,184,800
2022/04/06 2,499 2,514 2,421 2,512 1,312,700
2022/04/05 2,633 2,633 2,425 2,525 4,487,300
2022/04/04 2,352 2,385 2,313 2,383 1,766,000
2022/04/01 2,190 2,277 2,177 2,243 643,800
2022/03/31 2,256 2,273 2,192 2,219 634,100
2022/03/30 2,211 2,259 2,197 2,256 798,900
2022/03/29 2,139 2,180 2,077 2,161 1,255,500
2022/03/28 2,221 2,231 2,125 2,161 894,900
2022/03/25 2,272 2,275 2,198 2,236 582,800
2022/03/24 2,180 2,230 2,086 2,230 983,600
2022/03/23 2,264 2,280 2,225 2,252 669,100
2022/03/22 2,375 2,398 2,236 2,249 1,179,200
2022/03/18 2,379 2,450 2,365 2,445 556,500
2022/03/17 2,392 2,394 2,306 2,365 491,500
2022/03/16 2,386 2,389 2,304 2,335 633,500
2022/03/15 2,250 2,414 2,243 2,363 938,300
2022/03/14 2,236 2,339 2,236 2,284 740,700
2022/03/11 2,162 2,234 2,162 2,202 665,200
2022/03/10 2,186 2,220 2,170 2,203 596,300
2022/03/09 2,154 2,187 2,079 2,086 734,800
2022/03/08 2,187 2,208 2,117 2,133 702,400
2022/03/07 2,273 2,298 2,207 2,247 519,600
2022/03/04 2,346 2,346 2,262 2,290 646,200
2022/03/03 2,403 2,404 2,342 2,385 473,600
2022/03/02 2,402 2,424 2,372 2,402 527,500
2022/03/01 2,449 2,475 2,432 2,442 447,700
2022/02/28 2,457 2,482 2,427 2,448 568,700
2022/02/25 2,427 2,459 2,413 2,448 910,400
2022/02/24 2,473 2,473 2,341 2,359 2,204,100
2022/02/22 2,528 2,592 2,508 2,523 527,800
2022/02/21 2,546 2,605 2,517 2,578 439,400
2022/02/18 2,530 2,574 2,510 2,559 426,800
2022/02/17 2,575 2,590 2,531 2,561 583,400
2022/02/16 2,586 2,603 2,521 2,580 1,419,200
2022/02/15 2,586 2,622 2,535 2,558 1,412,600
2022/02/14 2,611 2,688 2,577 2,582 900,300
2022/02/10 2,634 2,740 2,632 2,661 1,236,700
2022/02/09 2,504 2,681 2,491 2,614 1,843,500
2022/02/08 2,640 2,675 2,488 2,498 2,940,300
2022/02/07 2,929 2,935 2,853 2,932 445,100
2022/02/04 2,924 3,025 2,923 2,941 666,000
2022/02/03 2,946 2,973 2,911 2,930 893,500
2022/02/02 2,888 2,975 2,872 2,966 783,300
2022/02/01 2,870 2,912 2,857 2,887 626,900
2022/01/31 2,902 2,934 2,830 2,860 1,070,100
2022/01/28 2,800 2,893 2,798 2,890 840,100
2022/01/27 2,879 2,879 2,727 2,759 988,600
2022/01/26 2,865 2,948 2,835 2,873 661,400
2022/01/25 2,903 2,939 2,830 2,879 896,900
2022/01/24 2,810 2,920 2,756 2,899 1,011,600
2022/01/21 2,757 2,870 2,756 2,858 1,166,700
2022/01/20 2,864 2,908 2,780 2,786 1,048,300
2022/01/19 2,896 2,946 2,860 2,865 1,364,600
2022/01/18 3,095 3,105 2,918 2,940 1,940,500
2022/01/17 3,070 3,200 3,065 3,100 1,283,500
2022/01/14 3,160 3,165 3,025 3,070 2,137,500
2022/01/13 2,922 3,120 2,919 3,085 3,097,000
2022/01/12 2,792 2,864 2,777 2,822 2,408,000
2022/01/11 2,744 2,923 2,741 2,870 6,474,100
2022/01/07 2,439 2,688 2,419 2,682 6,287,500
2022/01/06 2,260 2,263 2,180 2,189 734,100
2022/01/05 2,330 2,340 2,255 2,271 477,300
2022/01/04 2,358 2,366 2,297 2,323 624,900

このページの先頭へ