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 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,788 | 1,815 | 1,788 | 1,797 | 548,500 |
| 2024/09/19 | 1,776 | 1,798 | 1,773 | 1,788 | 365,400 |
| 2024/09/18 | 1,770 | 1,790 | 1,744 | 1,752 | 483,500 |
| 2024/09/17 | 1,753 | 1,780 | 1,731 | 1,764 | 405,300 |
| 2024/09/13 | 1,766 | 1,778 | 1,727 | 1,738 | 429,300 |
| 2024/09/12 | 1,732 | 1,796 | 1,718 | 1,779 | 599,200 |
| 2024/09/11 | 1,725 | 1,725 | 1,685 | 1,700 | 525,100 |
| 2024/09/10 | 1,759 | 1,765 | 1,720 | 1,743 | 417,900 |
| 2024/09/09 | 1,759 | 1,784 | 1,739 | 1,754 | 883,400 |
| 2024/09/06 | 1,878 | 1,884 | 1,826 | 1,839 | 349,200 |
| 2024/09/05 | 1,872 | 1,904 | 1,840 | 1,855 | 671,700 |
| 2024/09/04 | 1,938 | 1,988 | 1,899 | 1,912 | 743,800 |
| 2024/09/03 | 1,981 | 2,013 | 1,971 | 1,978 | 584,500 |
| 2024/09/02 | 2,080 | 2,081 | 1,956 | 1,975 | 993,900 |
| 2024/08/30 | 2,020 | 2,073 | 1,997 | 2,070 | 489,900 |
| 2024/08/29 | 2,011 | 2,072 | 2,006 | 2,040 | 424,900 |
| 2024/08/28 | 2,060 | 2,067 | 2,018 | 2,021 | 383,300 |
| 2024/08/27 | 2,051 | 2,079 | 2,034 | 2,076 | 357,100 |
| 2024/08/26 | 2,002 | 2,058 | 2,001 | 2,042 | 359,900 |
| 2024/08/23 | 2,001 | 2,033 | 1,990 | 2,015 | 345,900 |
| 2024/08/22 | 1,980 | 2,002 | 1,970 | 2,000 | 370,400 |
| 2024/08/21 | 1,950 | 1,971 | 1,932 | 1,961 | 396,100 |
| 2024/08/20 | 1,880 | 1,975 | 1,880 | 1,953 | 593,900 |
| 2024/08/19 | 1,882 | 1,897 | 1,856 | 1,869 | 357,000 |
| 2024/08/16 | 1,899 | 1,899 | 1,856 | 1,876 | 405,100 |
| 2024/08/15 | 1,837 | 1,861 | 1,823 | 1,847 | 292,600 |
| 2024/08/14 | 1,820 | 1,862 | 1,807 | 1,842 | 460,100 |
| 2024/08/13 | 1,795 | 1,829 | 1,782 | 1,823 | 316,500 |
| 2024/08/09 | 1,820 | 1,820 | 1,743 | 1,774 | 632,200 |
| 2024/08/08 | 1,742 | 1,809 | 1,725 | 1,774 | 696,200 |
| 2024/08/07 | 1,768 | 1,818 | 1,712 | 1,775 | 1,305,400 |
| 2024/08/06 | 1,798 | 1,896 | 1,774 | 1,866 | 824,500 |
| 2024/08/05 | 1,800 | 1,850 | 1,600 | 1,640 | 1,215,600 |
| 2024/08/02 | 1,964 | 1,990 | 1,920 | 1,927 | 673,000 |
| 2024/08/01 | 2,040 | 2,046 | 1,985 | 2,014 | 407,700 |
| 2024/07/31 | 2,040 | 2,040 | 1,995 | 2,032 | 390,000 |
| 2024/07/30 | 2,033 | 2,055 | 2,009 | 2,047 | 411,800 |
| 2024/07/29 | 1,965 | 2,021 | 1,961 | 2,016 | 464,500 |
| 2024/07/26 | 1,950 | 1,996 | 1,950 | 1,958 | 491,100 |
| 2024/07/25 | 1,957 | 1,962 | 1,925 | 1,932 | 742,400 |
| 2024/07/24 | 2,030 | 2,031 | 1,985 | 1,994 | 507,100 |
| 2024/07/23 | 2,015 | 2,036 | 1,998 | 2,029 | 497,100 |
| 2024/07/22 | 2,028 | 2,038 | 2,013 | 2,025 | 476,700 |
| 2024/07/19 | 2,016 | 2,051 | 2,001 | 2,029 | 1,318,000 |
| 2024/07/18 | 2,155 | 2,171 | 2,090 | 2,090 | 974,300 |
| 2024/07/17 | 2,124 | 2,177 | 2,098 | 2,167 | 925,300 |
| 2024/07/16 | 2,128 | 2,149 | 2,107 | 2,109 | 800,600 |
| 2024/07/12 | 2,160 | 2,192 | 2,140 | 2,160 | 554,600 |
| 2024/07/11 | 2,143 | 2,158 | 2,117 | 2,157 | 479,600 |
| 2024/07/10 | 2,135 | 2,145 | 2,106 | 2,114 | 826,000 |
| 2024/07/09 | 2,138 | 2,147 | 2,102 | 2,136 | 767,400 |
| 2024/07/08 | 2,220 | 2,220 | 2,132 | 2,150 | 1,402,800 |
| 2024/07/05 | 2,223 | 2,237 | 2,186 | 2,233 | 685,700 |
| 2024/07/04 | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 |
| 2024/07/03 | 2,150 | 2,221 | 2,142 | 2,221 | 2,110,500 |
| 2024/07/02 | 2,264 | 2,300 | 2,200 | 2,200 | 4,432,100 |
| 2024/07/01 | 2,410 | 2,446 | 2,367 | 2,414 | 1,130,700 |
| 2024/06/28 | 2,428 | 2,460 | 2,385 | 2,403 | 1,366,400 |
| 2024/06/27 | 2,414 | 2,425 | 2,390 | 2,404 | 642,700 |
| 2024/06/26 | 2,451 | 2,463 | 2,412 | 2,421 | 469,100 |
| 2024/06/25 | 2,400 | 2,450 | 2,393 | 2,438 | 341,300 |
| 2024/06/24 | 2,412 | 2,427 | 2,356 | 2,385 | 385,400 |
| 2024/06/21 | 2,424 | 2,445 | 2,388 | 2,400 | 459,800 |
| 2024/06/20 | 2,386 | 2,424 | 2,373 | 2,413 | 283,300 |
| 2024/06/19 | 2,370 | 2,392 | 2,360 | 2,392 | 385,900 |
| 2024/06/18 | 2,433 | 2,449 | 2,350 | 2,354 | 500,100 |
| 2024/06/17 | 2,471 | 2,479 | 2,394 | 2,417 | 634,300 |
| 2024/06/14 | 2,456 | 2,522 | 2,456 | 2,496 | 333,100 |
| 2024/06/13 | 2,515 | 2,526 | 2,477 | 2,495 | 331,200 |
| 2024/06/12 | 2,548 | 2,555 | 2,498 | 2,508 | 231,600 |
| 2024/06/11 | 2,534 | 2,565 | 2,528 | 2,534 | 296,500 |
| 2024/06/10 | 2,552 | 2,563 | 2,508 | 2,534 | 441,200 |
| 2024/06/07 | 2,556 | 2,593 | 2,542 | 2,575 | 332,800 |
| 2024/06/06 | 2,535 | 2,560 | 2,499 | 2,549 | 601,100 |
| 2024/06/05 | 2,550 | 2,550 | 2,490 | 2,504 | 663,800 |
| 2024/06/04 | 2,484 | 2,627 | 2,472 | 2,590 | 911,800 |
| 2024/06/03 | 2,510 | 2,510 | 2,456 | 2,484 | 528,400 |
| 2024/05/31 | 2,472 | 2,496 | 2,430 | 2,463 | 871,400 |
| 2024/05/30 | 2,465 | 2,470 | 2,411 | 2,428 | 849,000 |
| 2024/05/29 | 2,564 | 2,594 | 2,485 | 2,485 | 1,207,100 |
| 2024/05/28 | 2,597 | 2,623 | 2,568 | 2,593 | 1,092,300 |
| 2024/05/27 | 2,721 | 2,739 | 2,581 | 2,647 | 1,366,200 |
| 2024/05/24 | 2,763 | 2,797 | 2,755 | 2,758 | 462,000 |
| 2024/05/23 | 2,876 | 2,885 | 2,792 | 2,830 | 662,300 |
| 2024/05/22 | 3,005 | 3,030 | 2,838 | 2,839 | 948,100 |
| 2024/05/21 | 2,981 | 3,055 | 2,957 | 3,040 | 662,600 |
| 2024/05/20 | 2,888 | 2,943 | 2,871 | 2,931 | 446,800 |
| 2024/05/17 | 2,837 | 2,904 | 2,836 | 2,888 | 438,100 |
| 2024/05/16 | 2,845 | 2,877 | 2,825 | 2,837 | 408,600 |
| 2024/05/15 | 2,866 | 2,908 | 2,834 | 2,834 | 455,300 |
| 2024/05/14 | 2,892 | 2,911 | 2,838 | 2,838 | 507,800 |
| 2024/05/13 | 2,924 | 2,944 | 2,890 | 2,894 | 415,500 |
| 2024/05/10 | 2,883 | 2,905 | 2,854 | 2,898 | 568,800 |
| 2024/05/09 | 2,850 | 2,878 | 2,815 | 2,856 | 431,800 |
| 2024/05/08 | 2,847 | 2,855 | 2,810 | 2,810 | 529,600 |
| 2024/05/07 | 2,869 | 2,897 | 2,851 | 2,872 | 518,600 |
| 2024/05/02 | 2,748 | 2,845 | 2,725 | 2,845 | 512,000 |
| 2024/05/01 | 2,768 | 2,768 | 2,672 | 2,721 | 606,700 |
| 2024/04/30 | 2,820 | 2,840 | 2,740 | 2,788 | 754,700 |
| 2024/04/26 | 2,775 | 2,830 | 2,741 | 2,819 | 411,500 |
| 2024/04/25 | 2,788 | 2,832 | 2,766 | 2,774 | 424,700 |
| 2024/04/24 | 2,755 | 2,805 | 2,742 | 2,792 | 551,600 |
| 2024/04/23 | 2,777 | 2,777 | 2,715 | 2,735 | 381,900 |
| 2024/04/22 | 2,664 | 2,768 | 2,662 | 2,757 | 642,200 |
| 2024/04/19 | 2,696 | 2,738 | 2,613 | 2,665 | 952,500 |
| 2024/04/18 | 2,735 | 2,760 | 2,695 | 2,710 | 614,000 |
| 2024/04/17 | 2,725 | 2,768 | 2,681 | 2,696 | 890,000 |
| 2024/04/16 | 2,747 | 2,747 | 2,660 | 2,699 | 714,000 |
| 2024/04/15 | 2,619 | 2,779 | 2,608 | 2,759 | 1,381,100 |
| 2024/04/12 | 2,647 | 2,680 | 2,611 | 2,623 | 537,400 |
| 2024/04/11 | 2,652 | 2,693 | 2,642 | 2,667 | 701,300 |
| 2024/04/10 | 2,656 | 2,717 | 2,621 | 2,633 | 1,112,300 |
| 2024/04/09 | 2,506 | 2,608 | 2,506 | 2,590 | 634,200 |
| 2024/04/08 | 2,551 | 2,589 | 2,533 | 2,540 | 587,900 |
| 2024/04/05 | 2,620 | 2,620 | 2,563 | 2,574 | 862,100 |
| 2024/04/04 | 2,691 | 2,691 | 2,621 | 2,636 | 1,039,900 |
| 2024/04/03 | 2,700 | 2,745 | 2,618 | 2,697 | 1,646,900 |
| 2024/04/02 | 2,695 | 2,857 | 2,666 | 2,725 | 2,967,200 |
| 2024/04/01 | 2,920 | 2,920 | 2,705 | 2,734 | 1,787,200 |
| 2024/03/29 | 2,918 | 2,955 | 2,890 | 2,904 | 1,207,000 |
| 2024/03/28 | 2,899 | 2,927 | 2,850 | 2,868 | 1,328,100 |
| 2024/03/27 | 2,826 | 2,908 | 2,818 | 2,873 | 919,500 |
| 2024/03/26 | 2,761 | 2,820 | 2,756 | 2,820 | 629,400 |
| 2024/03/25 | 2,781 | 2,798 | 2,730 | 2,761 | 791,000 |
| 2024/03/22 | 2,787 | 2,799 | 2,726 | 2,787 | 934,900 |
| 2024/03/21 | 2,831 | 2,858 | 2,796 | 2,807 | 867,800 |
| 2024/03/19 | 2,777 | 2,817 | 2,715 | 2,817 | 1,043,300 |
| 2024/03/18 | 2,618 | 2,768 | 2,594 | 2,767 | 1,506,700 |
| 2024/03/15 | 2,622 | 2,622 | 2,561 | 2,591 | 605,400 |
| 2024/03/14 | 2,655 | 2,671 | 2,543 | 2,607 | 844,500 |
| 2024/03/13 | 2,666 | 2,720 | 2,605 | 2,632 | 1,135,000 |
| 2024/03/12 | 2,599 | 2,635 | 2,561 | 2,635 | 1,105,100 |
| 2024/03/11 | 2,527 | 2,649 | 2,520 | 2,581 | 1,437,100 |
| 2024/03/08 | 2,502 | 2,558 | 2,494 | 2,528 | 801,900 |
| 2024/03/07 | 2,528 | 2,570 | 2,498 | 2,503 | 681,700 |
| 2024/03/06 | 2,465 | 2,574 | 2,455 | 2,513 | 917,500 |
| 2024/03/05 | 2,499 | 2,523 | 2,462 | 2,465 | 645,800 |
| 2024/03/04 | 2,504 | 2,504 | 2,455 | 2,494 | 490,600 |
| 2024/03/01 | 2,440 | 2,514 | 2,424 | 2,500 | 726,100 |
| 2024/02/29 | 2,426 | 2,463 | 2,393 | 2,443 | 1,120,800 |
| 2024/02/28 | 2,319 | 2,508 | 2,314 | 2,468 | 3,089,100 |
| 2024/02/27 | 2,306 | 2,320 | 2,270 | 2,308 | 895,000 |
| 2024/02/26 | 2,287 | 2,329 | 2,250 | 2,316 | 844,300 |
| 2024/02/22 | 2,320 | 2,325 | 2,241 | 2,270 | 919,500 |
| 2024/02/21 | 2,202 | 2,296 | 2,200 | 2,282 | 1,285,400 |
| 2024/02/20 | 2,190 | 2,200 | 2,155 | 2,180 | 781,000 |
| 2024/02/19 | 2,187 | 2,187 | 2,117 | 2,157 | 2,396,500 |
| 2024/02/16 | 2,420 | 2,428 | 2,226 | 2,231 | 2,407,800 |
| 2024/02/15 | 2,445 | 2,456 | 2,415 | 2,424 | 891,400 |
| 2024/02/14 | 2,320 | 2,424 | 2,306 | 2,417 | 921,700 |
| 2024/02/13 | 2,320 | 2,345 | 2,277 | 2,334 | 1,232,200 |
| 2024/02/09 | 2,381 | 2,403 | 2,330 | 2,330 | 583,800 |
| 2024/02/08 | 2,376 | 2,403 | 2,371 | 2,381 | 540,800 |
| 2024/02/07 | 2,419 | 2,422 | 2,354 | 2,388 | 826,900 |
| 2024/02/06 | 2,357 | 2,434 | 2,350 | 2,400 | 1,806,600 |
| 2024/02/05 | 2,310 | 2,373 | 2,304 | 2,357 | 1,294,600 |
| 2024/02/02 | 2,248 | 2,308 | 2,244 | 2,303 | 1,116,100 |
| 2024/02/01 | 2,203 | 2,243 | 2,199 | 2,231 | 943,600 |
| 2024/01/31 | 2,256 | 2,256 | 2,192 | 2,233 | 1,287,900 |
| 2024/01/30 | 2,279 | 2,291 | 2,263 | 2,263 | 605,500 |
| 2024/01/29 | 2,270 | 2,276 | 2,248 | 2,261 | 559,400 |
| 2024/01/26 | 2,299 | 2,305 | 2,260 | 2,266 | 1,113,800 |
| 2024/01/25 | 2,317 | 2,322 | 2,292 | 2,313 | 805,300 |
| 2024/01/24 | 2,290 | 2,330 | 2,270 | 2,295 | 1,190,700 |
| 2024/01/23 | 2,344 | 2,388 | 2,323 | 2,328 | 1,387,200 |
| 2024/01/22 | 2,272 | 2,339 | 2,248 | 2,329 | 1,521,600 |
| 2024/01/19 | 2,333 | 2,356 | 2,238 | 2,250 | 1,581,800 |
| 2024/01/18 | 2,300 | 2,317 | 2,270 | 2,295 | 1,294,800 |
| 2024/01/17 | 2,303 | 2,349 | 2,290 | 2,290 | 2,369,400 |
| 2024/01/16 | 2,310 | 2,342 | 2,259 | 2,280 | 2,068,900 |
| 2024/01/15 | 2,345 | 2,350 | 2,279 | 2,307 | 1,700,900 |
| 2024/01/12 | 2,280 | 2,358 | 2,273 | 2,338 | 2,742,400 |
| 2024/01/11 | 2,335 | 2,410 | 2,294 | 2,303 | 4,756,400 |
| 2024/01/10 | 2,480 | 2,503 | 2,275 | 2,351 | 9,592,400 |
| 2024/01/09 | 2,598 | 2,668 | 2,583 | 2,646 | 2,396,100 |
| 2024/01/05 | 2,560 | 2,580 | 2,487 | 2,568 | 1,746,500 |
| 2024/01/04 | 2,542 | 2,586 | 2,515 | 2,554 | 1,454,000 |