NEXYZ.Group(4346)の株価時系列情報
NEXYZ.Group(4346)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 |
---|---|---|---|---|---|
2015/12/30 | 769 | 784 | 766 | 773 | 135,400 |
2015/12/29 | 736 | 770 | 736 | 766 | 120,900 |
2015/12/28 | 742 | 748 | 716 | 727 | 131,300 |
2015/12/25 | 719 | 750 | 701 | 742 | 203,300 |
2015/12/24 | 720 | 755 | 711 | 715 | 160,100 |
2015/12/22 | 700 | 724 | 699 | 709 | 190,500 |
2015/12/21 | 748 | 758 | 721 | 723 | 188,700 |
2015/12/18 | 788 | 792 | 761 | 765 | 161,200 |
2015/12/17 | 760 | 805 | 756 | 788 | 299,600 |
2015/12/16 | 830 | 835 | 813 | 820 | 103,600 |
2015/12/15 | 859 | 867 | 812 | 820 | 129,100 |
2015/12/14 | 832 | 857 | 810 | 850 | 113,700 |
2015/12/11 | 843 | 858 | 843 | 845 | 57,000 |
2015/12/10 | 853 | 857 | 843 | 847 | 103,500 |
2015/12/09 | 887 | 898 | 866 | 868 | 361,400 |
2015/12/08 | 855 | 857 | 835 | 842 | 53,500 |
2015/12/07 | 853 | 864 | 849 | 852 | 92,300 |
2015/12/04 | 843 | 853 | 835 | 844 | 76,000 |
2015/12/03 | 850 | 862 | 846 | 849 | 91,500 |
2015/12/02 | 855 | 869 | 851 | 853 | 139,000 |
2015/12/01 | 850 | 858 | 844 | 851 | 87,400 |
2015/11/30 | 870 | 872 | 841 | 849 | 131,400 |
2015/11/27 | 850 | 865 | 835 | 858 | 209,400 |
2015/11/26 | 851 | 858 | 837 | 845 | 133,600 |
2015/11/25 | 866 | 870 | 850 | 853 | 137,600 |
2015/11/24 | 862 | 885 | 856 | 876 | 131,100 |
2015/11/20 | 840 | 861 | 833 | 854 | 118,900 |
2015/11/19 | 831 | 850 | 830 | 844 | 151,400 |
2015/11/18 | 851 | 855 | 826 | 831 | 193,400 |
2015/11/17 | 845 | 857 | 843 | 851 | 234,300 |
2015/11/16 | 906 | 919 | 844 | 848 | 595,000 |
2015/11/13 | 952 | 954 | 925 | 936 | 471,700 |
2015/11/12 | 1,040 | 1,055 | 925 | 970 | 2,917,000 |
2015/11/11 | 883 | 994 | 865 | 994 | 1,330,000 |
2015/11/10 | 850 | 857 | 843 | 844 | 83,900 |
2015/11/09 | 830 | 886 | 828 | 861 | 292,000 |
2015/11/06 | 814 | 832 | 811 | 815 | 77,300 |
2015/11/05 | 827 | 834 | 807 | 811 | 132,400 |
2015/11/04 | 882 | 882 | 831 | 834 | 198,100 |
2015/11/02 | 886 | 891 | 865 | 874 | 247,100 |
2015/10/30 | 903 | 937 | 861 | 886 | 655,200 |
2015/10/29 | 900 | 940 | 884 | 910 | 548,700 |
2015/10/28 | 1,011 | 1,040 | 896 | 915 | 2,741,000 |
2015/10/27 | 861 | 951 | 861 | 951 | 1,500,500 |
2015/10/26 | 814 | 815 | 801 | 801 | 48,200 |
2015/10/23 | 815 | 820 | 803 | 814 | 23,200 |
2015/10/22 | 804 | 807 | 801 | 802 | 26,300 |
2015/10/21 | 804 | 812 | 802 | 806 | 20,700 |
2015/10/20 | 808 | 816 | 802 | 802 | 23,100 |
2015/10/19 | 808 | 818 | 808 | 808 | 35,400 |
2015/10/16 | 813 | 824 | 809 | 819 | 27,700 |
2015/10/15 | 801 | 831 | 801 | 813 | 40,200 |
2015/10/14 | 810 | 818 | 801 | 814 | 68,100 |
2015/10/13 | 829 | 846 | 812 | 818 | 127,900 |
2015/10/09 | 880 | 886 | 846 | 859 | 94,200 |
2015/10/08 | 910 | 911 | 880 | 882 | 46,500 |
2015/10/07 | 920 | 920 | 896 | 910 | 52,900 |
2015/10/06 | 907 | 933 | 905 | 917 | 51,900 |
2015/10/05 | 884 | 899 | 864 | 888 | 33,800 |
2015/10/02 | 886 | 893 | 860 | 889 | 32,400 |
2015/10/01 | 907 | 907 | 874 | 882 | 45,100 |
2015/09/30 | 878 | 878 | 860 | 877 | 45,200 |
2015/09/29 | 866 | 871 | 841 | 841 | 48,700 |
2015/09/28 | 858 | 896 | 856 | 872 | 57,500 |
2015/09/25 | 864 | 886 | 851 | 878 | 51,300 |
2015/09/24 | 860 | 889 | 858 | 859 | 53,000 |
2015/09/18 | 883 | 891 | 856 | 872 | 67,300 |
2015/09/17 | 861 | 884 | 832 | 870 | 184,300 |
2015/09/16 | 937 | 939 | 869 | 876 | 134,100 |
2015/09/15 | 917 | 947 | 912 | 916 | 76,100 |
2015/09/14 | 918 | 964 | 890 | 929 | 90,600 |
2015/09/11 | 914 | 944 | 905 | 926 | 98,500 |
2015/09/10 | 900 | 952 | 865 | 940 | 238,400 |
2015/09/09 | 930 | 950 | 854 | 898 | 222,500 |
2015/09/08 | 992 | 1,002 | 886 | 895 | 232,000 |
2015/09/07 | 1,047 | 1,067 | 985 | 1,030 | 135,600 |
2015/09/04 | 1,055 | 1,067 | 959 | 995 | 227,700 |
2015/09/03 | 1,100 | 1,127 | 1,063 | 1,075 | 105,200 |
2015/09/02 | 1,102 | 1,148 | 1,078 | 1,089 | 230,100 |
2015/09/01 | 1,206 | 1,211 | 1,130 | 1,135 | 211,600 |
2015/08/31 | 1,190 | 1,237 | 1,140 | 1,221 | 443,900 |
2015/08/28 | 1,030 | 1,138 | 1,025 | 1,127 | 336,000 |
2015/08/27 | 1,040 | 1,044 | 991 | 1,020 | 128,400 |
2015/08/26 | 1,035 | 1,035 | 993 | 1,011 | 98,100 |
2015/08/25 | 968 | 1,050 | 911 | 990 | 219,600 |
2015/08/24 | 967 | 1,019 | 967 | 983 | 213,100 |
2015/08/21 | 1,000 | 1,040 | 988 | 997 | 207,500 |
2015/08/20 | 993 | 1,050 | 970 | 1,041 | 343,400 |
2015/08/19 | 929 | 1,026 | 929 | 992 | 383,800 |
2015/08/18 | 971 | 971 | 915 | 920 | 156,000 |
2015/08/17 | 1,065 | 1,069 | 952 | 956 | 556,100 |
2015/08/14 | 949 | 949 | 916 | 930 | 44,700 |
2015/08/13 | 930 | 949 | 927 | 934 | 58,400 |
2015/08/12 | 903 | 944 | 903 | 934 | 54,800 |
2015/08/11 | 911 | 933 | 907 | 911 | 29,700 |
2015/08/10 | 902 | 932 | 899 | 918 | 36,600 |
2015/08/07 | 980 | 980 | 877 | 905 | 177,500 |
2015/08/06 | 966 | 967 | 945 | 965 | 50,900 |
2015/08/05 | 942 | 970 | 941 | 967 | 72,800 |
2015/08/04 | 943 | 994 | 927 | 969 | 274,100 |
2015/08/03 | 920 | 920 | 879 | 883 | 66,600 |
2015/07/31 | 969 | 970 | 850 | 920 | 159,700 |
2015/07/30 | 910 | 968 | 910 | 967 | 178,000 |
2015/07/29 | 869 | 910 | 861 | 910 | 149,700 |
2015/07/28 | 828 | 881 | 826 | 869 | 245,800 |
2015/07/27 | 775 | 844 | 774 | 839 | 227,100 |
2015/07/24 | 758 | 772 | 756 | 772 | 34,300 |
2015/07/23 | 753 | 766 | 752 | 757 | 32,500 |
2015/07/22 | 749 | 753 | 740 | 749 | 31,500 |
2015/07/21 | 754 | 756 | 746 | 750 | 39,000 |
2015/07/17 | 760 | 763 | 735 | 741 | 58,300 |
2015/07/16 | 765 | 765 | 754 | 759 | 16,100 |
2015/07/15 | 775 | 777 | 761 | 764 | 17,700 |
2015/07/14 | 779 | 780 | 760 | 769 | 22,100 |
2015/07/13 | 761 | 777 | 756 | 769 | 35,300 |
2015/07/10 | 750 | 774 | 747 | 756 | 51,400 |
2015/07/09 | 725 | 749 | 696 | 739 | 87,500 |
2015/07/08 | 762 | 767 | 747 | 750 | 63,600 |
2015/07/07 | 758 | 777 | 758 | 768 | 24,900 |
2015/07/06 | 742 | 780 | 741 | 753 | 32,700 |
2015/07/03 | 755 | 760 | 750 | 753 | 16,200 |
2015/07/02 | 760 | 765 | 750 | 757 | 23,900 |
2015/07/01 | 755 | 765 | 749 | 751 | 29,600 |
2015/06/30 | 760 | 798 | 750 | 759 | 56,300 |
2015/06/29 | 732 | 751 | 728 | 736 | 47,300 |
2015/06/26 | 771 | 775 | 736 | 753 | 62,400 |
2015/06/25 | 756 | 767 | 742 | 742 | 60,000 |
2015/06/24 | 789 | 789 | 758 | 769 | 46,400 |
2015/06/23 | 771 | 784 | 756 | 782 | 113,300 |
2015/06/22 | 750 | 805 | 724 | 766 | 282,300 |
2015/06/19 | 717 | 746 | 717 | 735 | 46,300 |
2015/06/18 | 726 | 734 | 715 | 718 | 56,800 |
2015/06/17 | 735 | 778 | 714 | 729 | 189,000 |
2015/06/16 | 726 | 758 | 708 | 724 | 131,300 |
2015/06/15 | 666 | 717 | 666 | 712 | 153,200 |
2015/06/12 | 655 | 661 | 648 | 660 | 45,800 |
2015/06/11 | 656 | 656 | 649 | 649 | 10,900 |
2015/06/10 | 639 | 661 | 637 | 649 | 50,800 |
2015/06/09 | 632 | 639 | 627 | 627 | 31,300 |
2015/06/08 | 636 | 646 | 636 | 640 | 22,500 |
2015/06/05 | 636 | 651 | 630 | 643 | 24,600 |
2015/06/04 | 640 | 644 | 632 | 636 | 32,800 |
2015/06/03 | 640 | 643 | 631 | 640 | 41,000 |
2015/06/02 | 651 | 653 | 642 | 645 | 20,300 |
2015/06/01 | 660 | 660 | 650 | 651 | 41,200 |
2015/05/29 | 656 | 664 | 656 | 661 | 14,200 |
2015/05/28 | 663 | 677 | 662 | 664 | 24,300 |
2015/05/27 | 674 | 680 | 660 | 667 | 43,100 |
2015/05/26 | 658 | 675 | 658 | 674 | 55,700 |
2015/05/25 | 660 | 665 | 658 | 664 | 35,700 |
2015/05/22 | 664 | 664 | 656 | 657 | 14,000 |
2015/05/21 | 662 | 665 | 653 | 657 | 23,100 |
2015/05/20 | 652 | 660 | 652 | 657 | 20,400 |
2015/05/19 | 649 | 656 | 649 | 650 | 30,200 |
2015/05/18 | 646 | 650 | 644 | 648 | 21,100 |
2015/05/15 | 658 | 658 | 644 | 649 | 32,400 |
2015/05/14 | 644 | 654 | 644 | 650 | 25,600 |
2015/05/13 | 645 | 650 | 640 | 644 | 27,300 |
2015/05/12 | 660 | 662 | 642 | 652 | 81,100 |
2015/05/11 | 660 | 673 | 648 | 653 | 141,800 |
2015/05/08 | 625 | 626 | 615 | 625 | 79,600 |
2015/05/07 | 616 | 619 | 607 | 610 | 34,700 |
2015/05/01 | 590 | 633 | 587 | 626 | 128,500 |
2015/04/30 | 585 | 595 | 580 | 583 | 24,000 |
2015/04/28 | 592 | 596 | 587 | 590 | 29,400 |
2015/04/27 | 598 | 598 | 593 | 596 | 19,000 |
2015/04/24 | 601 | 601 | 597 | 598 | 11,500 |
2015/04/23 | 596 | 600 | 595 | 595 | 15,700 |
2015/04/22 | 598 | 601 | 595 | 596 | 9,900 |
2015/04/21 | 596 | 597 | 591 | 595 | 32,800 |
2015/04/20 | 604 | 604 | 598 | 598 | 20,900 |
2015/04/17 | 605 | 607 | 602 | 604 | 11,900 |
2015/04/16 | 609 | 610 | 603 | 607 | 10,300 |
2015/04/15 | 610 | 610 | 603 | 608 | 11,500 |
2015/04/14 | 602 | 614 | 601 | 610 | 15,300 |
2015/04/13 | 609 | 612 | 594 | 602 | 22,800 |
2015/04/10 | 600 | 658 | 590 | 606 | 126,200 |
2015/04/09 | 605 | 614 | 600 | 603 | 22,400 |
2015/04/08 | 603 | 609 | 603 | 603 | 15,100 |
2015/04/07 | 602 | 609 | 602 | 606 | 13,300 |
2015/04/06 | 608 | 610 | 597 | 604 | 15,400 |
2015/04/03 | 610 | 614 | 603 | 608 | 17,000 |
2015/04/02 | 613 | 620 | 608 | 608 | 25,300 |
2015/04/01 | 600 | 615 | 600 | 610 | 17,100 |
2015/03/31 | 609 | 615 | 607 | 607 | 16,600 |
2015/03/30 | 595 | 606 | 585 | 602 | 19,100 |
2015/03/27 | 600 | 614 | 598 | 600 | 15,800 |
2015/03/26 | 615 | 615 | 605 | 605 | 21,000 |
2015/03/25 | 615 | 619 | 614 | 617 | 18,000 |
2015/03/24 | 618 | 618 | 604 | 611 | 23,600 |
2015/03/23 | 620 | 621 | 615 | 617 | 15,400 |
2015/03/20 | 611 | 621 | 611 | 614 | 15,800 |
2015/03/19 | 617 | 619 | 604 | 611 | 31,000 |
2015/03/18 | 613 | 623 | 606 | 621 | 12,500 |
2015/03/17 | 616 | 619 | 609 | 613 | 14,400 |
2015/03/16 | 618 | 621 | 614 | 615 | 12,600 |
2015/03/13 | 619 | 625 | 616 | 616 | 26,600 |
2015/03/12 | 607 | 618 | 607 | 614 | 15,200 |
2015/03/11 | 604 | 612 | 604 | 608 | 13,500 |
2015/03/10 | 602 | 616 | 602 | 606 | 7,800 |
2015/03/09 | 601 | 604 | 594 | 603 | 10,200 |
2015/03/06 | 600 | 612 | 600 | 603 | 9,900 |
2015/03/05 | 594 | 605 | 590 | 602 | 6,800 |
2015/03/04 | 601 | 603 | 595 | 598 | 42,100 |
2015/03/03 | 621 | 623 | 608 | 608 | 23,100 |
2015/03/02 | 626 | 639 | 612 | 612 | 55,900 |
2015/02/27 | 622 | 630 | 622 | 628 | 31,300 |
2015/02/26 | 620 | 624 | 617 | 620 | 30,200 |
2015/02/25 | 626 | 627 | 616 | 620 | 18,500 |
2015/02/24 | 620 | 628 | 608 | 618 | 30,000 |
2015/02/23 | 619 | 621 | 610 | 612 | 27,600 |
2015/02/20 | 605 | 610 | 602 | 607 | 34,200 |
2015/02/19 | 603 | 604 | 600 | 603 | 21,000 |
2015/02/18 | 599 | 604 | 596 | 599 | 26,400 |
2015/02/17 | 598 | 600 | 593 | 593 | 20,600 |
2015/02/16 | 611 | 613 | 596 | 597 | 19,700 |
2015/02/13 | 615 | 619 | 601 | 602 | 29,300 |
2015/02/12 | 628 | 640 | 620 | 621 | 62,900 |
2015/02/10 | 648 | 648 | 610 | 611 | 98,200 |
2015/02/09 | 643 | 643 | 620 | 638 | 125,000 |
2015/02/06 | 578 | 585 | 576 | 583 | 15,400 |
2015/02/05 | 584 | 593 | 577 | 580 | 19,800 |
2015/02/04 | 593 | 600 | 590 | 590 | 12,100 |
2015/02/03 | 577 | 609 | 577 | 583 | 49,000 |
2015/02/02 | 582 | 583 | 577 | 579 | 7,500 |
2015/01/30 | 588 | 593 | 581 | 586 | 22,600 |
2015/01/29 | 603 | 610 | 586 | 591 | 22,000 |
2015/01/28 | 615 | 618 | 605 | 613 | 16,700 |
2015/01/27 | 610 | 620 | 607 | 615 | 36,200 |
2015/01/26 | 583 | 604 | 579 | 602 | 51,400 |
2015/01/23 | 570 | 578 | 566 | 576 | 20,600 |
2015/01/22 | 572 | 572 | 557 | 561 | 12,200 |
2015/01/21 | 576 | 576 | 561 | 565 | 10,300 |
2015/01/20 | 560 | 572 | 558 | 566 | 20,000 |
2015/01/19 | 569 | 569 | 561 | 565 | 6,600 |
2015/01/16 | 574 | 588 | 559 | 567 | 29,300 |
2015/01/15 | 576 | 584 | 574 | 578 | 16,100 |
2015/01/14 | 575 | 580 | 575 | 575 | 11,200 |
2015/01/13 | 577 | 585 | 575 | 577 | 17,600 |
2015/01/09 | 588 | 594 | 581 | 584 | 14,700 |
2015/01/08 | 581 | 594 | 581 | 591 | 22,000 |
2015/01/07 | 581 | 594 | 571 | 585 | 17,100 |
2015/01/06 | 595 | 595 | 586 | 588 | 29,700 |
2015/01/05 | 617 | 617 | 595 | 602 | 25,300 |