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
2023/12/29 2,601 2,623 2,568 2,588 848,100
2023/12/28 2,614 2,643 2,590 2,592 1,052,200
2023/12/27 2,545 2,621 2,542 2,616 1,096,000
2023/12/26 2,542 2,562 2,514 2,546 902,400
2023/12/25 2,648 2,663 2,533 2,546 1,555,200
2023/12/22 2,530 2,651 2,518 2,622 2,359,500
2023/12/21 2,511 2,565 2,510 2,543 1,024,900
2023/12/20 2,495 2,581 2,490 2,550 1,732,900
2023/12/19 2,490 2,498 2,448 2,493 1,065,800
2023/12/18 2,407 2,474 2,392 2,471 1,252,200
2023/12/15 2,332 2,431 2,315 2,427 1,941,200
2023/12/14 2,349 2,357 2,272 2,315 1,483,500
2023/12/13 2,368 2,373 2,321 2,333 976,800
2023/12/12 2,377 2,427 2,331 2,358 1,707,100
2023/12/11 2,377 2,405 2,333 2,372 1,207,400
2023/12/08 2,340 2,383 2,336 2,364 1,131,700
2023/12/07 2,419 2,422 2,351 2,351 1,765,400
2023/12/06 2,350 2,449 2,346 2,404 2,294,400
2023/12/05 2,345 2,360 2,326 2,333 939,100
2023/12/04 2,354 2,399 2,337 2,360 1,252,900
2023/12/01 2,305 2,334 2,277 2,321 1,221,700
2023/11/30 2,319 2,320 2,269 2,289 876,900
2023/11/29 2,320 2,361 2,302 2,316 1,276,100
2023/11/28 2,377 2,377 2,316 2,318 1,405,700
2023/11/27 2,395 2,423 2,363 2,386 1,347,600
2023/11/24 2,384 2,447 2,362 2,383 2,473,700
2023/11/22 2,370 2,409 2,349 2,379 2,964,600
2023/11/21 2,220 2,390 2,216 2,368 2,787,500
2023/11/20 2,234 2,267 2,222 2,228 1,420,100
2023/11/17 2,245 2,257 2,195 2,222 2,353,200
2023/11/16 2,298 2,338 2,271 2,274 1,955,700
2023/11/15 2,252 2,295 2,237 2,266 2,020,600
2023/11/14 2,198 2,238 2,182 2,217 1,540,000
2023/11/13 2,248 2,248 2,166 2,166 1,625,600
2023/11/10 2,198 2,245 2,182 2,224 1,897,800
2023/11/09 2,103 2,231 2,100 2,212 3,689,600
2023/11/08 2,143 2,147 2,061 2,075 2,390,900
2023/11/07 2,159 2,179 2,122 2,150 1,815,600
2023/11/06 2,099 2,173 2,096 2,165 3,066,400
2023/11/02 2,095 2,143 2,086 2,087 2,415,800
2023/11/01 2,045 2,067 1,984 2,056 4,276,800
2023/10/31 2,098 2,102 2,004 2,075 2,170,600
2023/10/30 2,133 2,138 2,063 2,070 2,699,000
2023/10/27 2,159 2,170 2,108 2,153 2,599,600
2023/10/26 2,079 2,157 2,057 2,140 2,951,000
2023/10/25 2,100 2,127 2,033 2,087 3,384,100
2023/10/24 2,084 2,137 2,043 2,113 2,997,100
2023/10/23 2,111 2,113 2,056 2,070 1,796,000
2023/10/20 2,140 2,140 2,060 2,110 3,115,100
2023/10/19 2,128 2,168 2,114 2,145 2,054,100
2023/10/18 2,148 2,157 2,102 2,155 2,876,800
2023/10/17 2,100 2,177 2,071 2,168 3,014,300
2023/10/16 2,091 2,125 2,056 2,087 2,994,400
2023/10/13 2,132 2,149 2,071 2,111 4,228,400
2023/10/12 2,170 2,185 2,125 2,161 4,106,400
2023/10/11 2,123 2,205 2,104 2,181 6,338,400
2023/10/10 1,995 2,124 1,988 2,104 5,732,500
2023/10/06 1,939 1,987 1,917 1,962 5,207,600
2023/10/05 2,068 2,092 1,933 1,944 10,276,800
2023/10/04 2,079 2,174 2,037 2,050 13,826,500
2023/10/03 2,082 2,153 1,970 2,049 19,180,300
2023/10/02 2,304 2,332 2,203 2,213 8,687,100
2023/09/29 2,238 2,328 2,237 2,282 6,861,400
2023/09/28 2,211 2,292 2,183 2,257 7,174,400
2023/09/27 2,306 2,325 2,183 2,223 9,191,800
2023/09/26 2,265 2,335 2,247 2,300 11,016,900
2023/09/25 2,254 2,404 2,236 2,299 15,396,300
2023/09/22 2,191 2,403 2,189 2,331 21,841,300
2023/09/21 2,098 2,240 2,097 2,237 17,507,000
2023/09/20 2,104 2,149 2,015 2,098 14,771,200
2023/09/19 2,172 2,178 2,037 2,102 19,356,400
2023/09/15 1,958 2,155 1,925 2,148 31,339,000
2023/09/14 2,011 2,026 1,835 1,938 25,892,400
2023/09/13 1,800 1,979 1,709 1,948 42,136,900
2023/09/12 1,998 2,128 1,848 1,848 19,618,300
2023/09/11 2,451 2,468 2,336 2,348 8,008,700
2023/09/08 2,640 2,667 2,398 2,501 15,230,600
2023/09/07 2,720 2,742 2,496 2,680 19,166,700
2023/09/06 2,945 2,952 2,770 2,770 6,416,700
2023/09/05 3,430 3,480 3,375 3,470 320,900
2023/09/04 3,345 3,435 3,325 3,425 482,100
2023/09/01 3,275 3,325 3,255 3,315 340,700
2023/08/31 3,375 3,375 3,255 3,280 578,900
2023/08/30 3,280 3,345 3,230 3,345 699,700
2023/08/29 3,220 3,265 3,155 3,225 627,000
2023/08/28 3,100 3,220 3,100 3,210 600,600
2023/08/25 3,030 3,185 3,010 3,150 1,457,000
2023/08/24 3,050 3,105 2,896 3,055 3,899,500
2023/08/23 3,125 3,150 2,908 2,949 2,544,600
2023/08/22 3,320 3,320 3,265 3,265 191,200
2023/08/21 3,265 3,300 3,245 3,295 273,100
2023/08/18 3,275 3,280 3,225 3,250 359,500
2023/08/17 3,255 3,325 3,230 3,310 592,900
2023/08/16 3,310 3,350 3,280 3,325 428,000
2023/08/15 3,395 3,495 3,335 3,335 786,800
2023/08/14 3,355 3,400 3,320 3,360 353,100
2023/08/10 3,330 3,365 3,290 3,355 405,300
2023/08/09 3,350 3,405 3,315 3,380 292,900
2023/08/08 3,395 3,400 3,330 3,365 297,500
2023/08/07 3,395 3,405 3,335 3,365 582,200
2023/08/04 3,440 3,490 3,400 3,475 336,700
2023/08/03 3,470 3,520 3,425 3,440 899,300
2023/08/02 3,770 3,770 3,475 3,475 1,099,500
2023/08/01 3,705 3,770 3,700 3,725 543,300
2023/07/31 3,745 3,790 3,695 3,730 642,700
2023/07/28 3,775 3,795 3,700 3,755 684,200
2023/07/27 3,710 3,725 3,660 3,715 644,200
2023/07/26 3,625 3,730 3,625 3,710 606,500
2023/07/25 3,615 3,645 3,550 3,645 833,500
2023/07/24 3,785 3,795 3,595 3,605 1,038,900
2023/07/21 3,660 3,775 3,640 3,755 573,400
2023/07/20 3,740 3,745 3,635 3,660 594,400
2023/07/19 3,565 3,720 3,535 3,720 678,700
2023/07/18 3,565 3,595 3,525 3,565 599,900
2023/07/14 3,615 3,640 3,525 3,615 863,600
2023/07/13 3,680 3,700 3,605 3,615 739,900
2023/07/12 3,715 3,740 3,675 3,705 665,700
2023/07/11 3,795 3,810 3,670 3,685 1,104,300
2023/07/10 3,740 3,820 3,715 3,760 1,361,100
2023/07/07 3,625 3,715 3,570 3,700 1,371,100
2023/07/06 3,600 3,690 3,520 3,580 2,235,100
2023/07/05 3,355 3,560 3,340 3,560 3,137,400
2023/07/04 3,160 3,320 3,125 3,320 3,978,800
2023/07/03 2,782 2,842 2,780 2,816 1,073,900
2023/06/30 2,822 2,822 2,748 2,787 437,700
2023/06/29 2,820 2,852 2,791 2,815 834,500
2023/06/28 2,754 2,779 2,717 2,779 531,600
2023/06/27 2,715 2,733 2,677 2,714 561,500
2023/06/26 2,733 2,753 2,706 2,735 597,300
2023/06/23 2,833 2,847 2,695 2,733 760,000
2023/06/22 2,856 2,862 2,803 2,829 498,300
2023/06/21 2,782 2,851 2,766 2,851 530,800
2023/06/20 2,805 2,832 2,763 2,798 599,200
2023/06/19 2,884 2,892 2,817 2,824 599,300
2023/06/16 2,870 2,899 2,839 2,893 530,100
2023/06/15 2,871 2,935 2,863 2,873 753,100
2023/06/14 2,826 2,871 2,822 2,859 618,800
2023/06/13 2,791 2,859 2,790 2,855 809,500
2023/06/12 2,668 2,774 2,668 2,770 802,000
2023/06/09 2,625 2,679 2,594 2,668 853,300
2023/06/08 2,587 2,642 2,556 2,575 664,500
2023/06/07 2,583 2,639 2,567 2,631 645,200
2023/06/06 2,516 2,579 2,511 2,576 454,300
2023/06/05 2,571 2,572 2,527 2,550 539,300
2023/06/02 2,459 2,539 2,445 2,539 606,800
2023/06/01 2,433 2,464 2,424 2,459 626,300
2023/05/31 2,405 2,462 2,390 2,450 708,700
2023/05/30 2,420 2,459 2,386 2,412 492,300
2023/05/29 2,416 2,467 2,400 2,430 584,700
2023/05/26 2,435 2,452 2,387 2,390 517,500
2023/05/25 2,452 2,505 2,435 2,435 865,300
2023/05/24 2,385 2,445 2,375 2,431 916,400
2023/05/23 2,432 2,433 2,370 2,385 504,800
2023/05/22 2,428 2,470 2,374 2,385 611,300
2023/05/19 2,417 2,424 2,359 2,371 609,600
2023/05/18 2,340 2,403 2,308 2,393 811,300
2023/05/17 2,339 2,339 2,292 2,308 392,800
2023/05/16 2,368 2,374 2,281 2,320 778,400
2023/05/15 2,308 2,362 2,308 2,358 539,600
2023/05/12 2,309 2,325 2,278 2,310 543,500
2023/05/11 2,279 2,315 2,271 2,291 461,300
2023/05/10 2,355 2,368 2,270 2,283 1,086,700
2023/05/09 2,410 2,426 2,369 2,371 718,200
2023/05/08 2,381 2,428 2,381 2,428 437,300
2023/05/02 2,387 2,404 2,350 2,397 770,400
2023/05/01 2,484 2,494 2,408 2,414 527,500
2023/04/28 2,482 2,487 2,428 2,453 705,500
2023/04/27 2,408 2,493 2,404 2,441 1,032,200
2023/04/26 2,391 2,449 2,381 2,410 1,012,000
2023/04/25 2,360 2,428 2,339 2,425 709,400
2023/04/24 2,365 2,409 2,351 2,389 695,400
2023/04/21 2,331 2,340 2,297 2,324 437,500
2023/04/20 2,304 2,336 2,291 2,322 412,600
2023/04/19 2,358 2,358 2,292 2,308 693,900
2023/04/18 2,338 2,382 2,288 2,358 870,400
2023/04/17 2,376 2,386 2,328 2,337 821,100
2023/04/14 2,402 2,409 2,355 2,382 1,224,300
2023/04/13 2,235 2,383 2,230 2,381 1,891,900
2023/04/12 2,180 2,232 2,161 2,224 952,600
2023/04/11 2,209 2,228 2,176 2,201 1,189,500
2023/04/10 2,228 2,233 2,171 2,184 1,157,600
2023/04/07 2,289 2,330 2,194 2,215 2,097,900
2023/04/06 2,358 2,383 2,271 2,289 2,219,500
2023/04/05 2,494 2,571 2,373 2,385 2,959,900
2023/04/04 2,540 2,599 2,438 2,544 5,982,000
2023/04/03 2,755 2,802 2,735 2,790 1,484,300
2023/03/31 2,760 2,788 2,748 2,760 733,700
2023/03/30 2,796 2,807 2,747 2,766 396,600
2023/03/29 2,745 2,750 2,714 2,750 400,800
2023/03/28 2,699 2,746 2,690 2,735 318,600
2023/03/27 2,766 2,788 2,735 2,749 306,800
2023/03/24 2,755 2,771 2,736 2,751 284,700
2023/03/23 2,755 2,815 2,740 2,781 410,400
2023/03/22 2,703 2,769 2,687 2,759 559,200
2023/03/20 2,730 2,732 2,634 2,640 569,000
2023/03/17 2,752 2,780 2,707 2,771 282,800
2023/03/16 2,701 2,736 2,628 2,725 675,700
2023/03/15 2,784 2,818 2,753 2,775 288,400
2023/03/14 2,774 2,793 2,735 2,749 437,100
2023/03/13 2,841 2,861 2,778 2,824 581,500
2023/03/10 2,896 2,957 2,853 2,891 635,400
2023/03/09 2,852 2,942 2,821 2,916 752,400
2023/03/08 2,830 3,000 2,796 2,821 1,390,400
2023/03/07 2,771 2,811 2,712 2,792 1,108,700
2023/03/06 2,856 2,859 2,760 2,815 1,411,600
2023/03/03 3,050 3,050 2,868 2,889 974,400
2023/03/02 3,075 3,085 3,030 3,050 210,400
2023/03/01 3,050 3,065 3,025 3,055 323,200
2023/02/28 3,010 3,065 2,985 3,060 393,500
2023/02/27 3,050 3,100 3,035 3,045 415,000
2023/02/24 3,050 3,090 3,050 3,085 346,900
2023/02/22 3,060 3,090 3,035 3,065 428,900
2023/02/21 3,190 3,195 3,090 3,100 411,300
2023/02/20 3,145 3,180 3,115 3,175 334,700
2023/02/17 3,200 3,215 3,150 3,160 261,500
2023/02/16 3,230 3,250 3,190 3,205 248,800
2023/02/15 3,150 3,210 3,145 3,195 414,700
2023/02/14 3,135 3,155 3,105 3,120 185,200
2023/02/13 3,100 3,145 3,085 3,095 252,600
2023/02/10 3,130 3,140 3,055 3,100 348,200
2023/02/09 3,060 3,160 3,050 3,155 544,500
2023/02/08 3,025 3,060 3,005 3,055 291,000
2023/02/07 3,030 3,065 3,015 3,035 253,400
2023/02/06 2,981 3,045 2,973 3,035 323,500
2023/02/03 3,025 3,070 3,020 3,035 395,500
2023/02/02 3,040 3,050 3,000 3,025 335,800
2023/02/01 2,917 3,035 2,916 3,020 764,800
2023/01/31 2,888 2,922 2,830 2,911 548,700
2023/01/30 2,894 2,907 2,843 2,869 610,500
2023/01/27 2,770 2,960 2,752 2,922 2,101,500
2023/01/26 2,660 2,779 2,660 2,775 961,600
2023/01/25 2,655 2,672 2,631 2,657 423,200
2023/01/24 2,658 2,680 2,638 2,675 432,700
2023/01/23 2,592 2,661 2,591 2,651 740,000
2023/01/20 2,536 2,596 2,532 2,577 528,100
2023/01/19 2,513 2,549 2,496 2,514 576,500
2023/01/18 2,540 2,577 2,501 2,555 600,800
2023/01/17 2,524 2,571 2,523 2,550 393,800
2023/01/16 2,480 2,567 2,476 2,527 819,700
2023/01/13 2,530 2,557 2,490 2,524 814,800
2023/01/12 2,601 2,628 2,525 2,573 1,105,500
2023/01/11 2,583 2,650 2,568 2,576 1,678,500
2023/01/10 2,645 2,709 2,496 2,533 2,199,100
2023/01/06 2,818 2,842 2,614 2,655 6,725,400
2023/01/05 2,619 2,670 2,541 2,662 1,381,400
2023/01/04 2,548 2,586 2,509 2,579 799,100

このページの先頭へ