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

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
2017/12/29 1,958 2,038 1,928 2,001 162,400
2017/12/28 1,993 2,011 1,947 1,955 101,600
2017/12/27 1,905 1,994 1,898 1,972 151,400
2017/12/26 1,861 1,902 1,846 1,888 100,200
2017/12/25 1,900 1,907 1,814 1,825 129,600
2017/12/22 1,913 1,913 1,882 1,889 51,500
2017/12/21 1,910 1,930 1,904 1,913 47,300
2017/12/20 1,877 1,934 1,871 1,921 120,800
2017/12/19 1,861 1,890 1,837 1,871 121,200
2017/12/18 1,851 1,904 1,851 1,858 123,500
2017/12/15 1,877 1,877 1,828 1,839 105,900
2017/12/14 1,845 1,888 1,845 1,877 78,300
2017/12/13 1,840 1,860 1,832 1,852 46,500
2017/12/12 1,852 1,883 1,836 1,842 63,800
2017/12/11 1,853 1,862 1,829 1,850 67,200
2017/12/08 1,805 1,849 1,805 1,836 79,200
2017/12/07 1,793 1,835 1,793 1,811 39,600
2017/12/06 1,786 1,843 1,778 1,787 129,400
2017/12/05 1,820 1,823 1,773 1,791 162,300
2017/12/04 1,876 1,878 1,821 1,832 191,500
2017/12/01 1,840 1,882 1,821 1,862 143,200
2017/11/30 1,841 1,859 1,816 1,845 79,100
2017/11/29 1,884 1,890 1,825 1,834 167,000
2017/11/28 1,914 1,914 1,854 1,881 120,400
2017/11/27 1,925 1,935 1,867 1,875 147,400
2017/11/24 1,837 1,893 1,824 1,893 177,200
2017/11/22 1,838 1,844 1,807 1,824 100,900
2017/11/21 1,839 1,839 1,797 1,814 87,100
2017/11/20 1,839 1,840 1,803 1,833 111,100
2017/11/17 1,840 1,847 1,783 1,819 220,600
2017/11/16 1,880 1,901 1,825 1,840 210,200
2017/11/15 1,950 1,951 1,834 1,901 425,400
2017/11/14 2,254 2,269 2,221 2,229 40,400
2017/11/13 2,264 2,274 2,220 2,254 25,700
2017/11/10 2,204 2,260 2,204 2,245 22,800
2017/11/09 2,304 2,304 2,196 2,247 61,100
2017/11/08 2,255 2,287 2,234 2,286 20,300
2017/11/07 2,232 2,301 2,218 2,250 40,700
2017/11/06 2,302 2,302 2,231 2,240 35,000
2017/11/02 2,312 2,317 2,284 2,302 24,300
2017/11/01 2,307 2,332 2,271 2,323 50,500
2017/10/31 2,280 2,307 2,260 2,301 51,200
2017/10/30 2,231 2,286 2,225 2,270 56,800
2017/10/27 2,236 2,240 2,213 2,238 26,900
2017/10/26 2,174 2,243 2,166 2,236 47,500
2017/10/25 2,204 2,220 2,184 2,189 38,900
2017/10/24 2,178 2,209 2,139 2,204 56,600
2017/10/23 2,110 2,186 2,110 2,167 41,300
2017/10/20 2,104 2,122 2,076 2,104 29,700
2017/10/19 2,112 2,130 2,091 2,111 26,100
2017/10/18 2,135 2,170 2,111 2,113 57,400
2017/10/17 2,139 2,188 2,139 2,155 28,800
2017/10/16 2,167 2,168 2,111 2,149 44,900
2017/10/13 2,144 2,157 2,090 2,153 54,000
2017/10/12 2,142 2,183 2,102 2,119 64,700
2017/10/11 2,172 2,175 2,122 2,136 52,200
2017/10/10 2,218 2,227 2,142 2,169 84,200
2017/10/06 2,115 2,232 2,115 2,209 109,700
2017/10/05 2,110 2,196 2,102 2,104 65,900
2017/10/04 2,168 2,225 2,151 2,151 91,000
2017/10/03 2,154 2,169 2,121 2,168 62,700
2017/10/02 2,161 2,161 2,101 2,147 66,000
2017/09/29 2,058 2,134 2,029 2,111 101,500
2017/09/28 1,998 2,063 1,981 2,059 102,700
2017/09/27 1,952 1,996 1,928 1,983 45,300
2017/09/26 1,947 1,947 1,911 1,939 40,500
2017/09/25 1,927 1,974 1,926 1,947 61,200
2017/09/22 1,994 1,994 1,927 1,948 31,900
2017/09/21 1,968 2,000 1,946 1,981 55,200
2017/09/20 1,990 1,990 1,943 1,968 38,400
2017/09/19 1,899 1,993 1,899 1,980 134,700
2017/09/15 1,860 1,890 1,850 1,885 26,000
2017/09/14 1,878 1,878 1,835 1,860 20,800
2017/09/13 1,878 1,888 1,866 1,872 15,500
2017/09/12 1,884 1,887 1,863 1,875 25,500
2017/09/11 1,860 1,881 1,848 1,863 20,400
2017/09/08 1,839 1,865 1,831 1,841 40,900
2017/09/07 1,899 1,926 1,822 1,851 112,900
2017/09/06 1,828 1,897 1,797 1,897 69,800
2017/09/05 1,881 1,894 1,814 1,828 80,000
2017/09/04 1,880 1,892 1,824 1,841 55,800
2017/09/01 1,949 1,960 1,866 1,878 80,700
2017/08/31 1,874 1,917 1,862 1,913 40,900
2017/08/30 1,869 1,881 1,842 1,874 24,700
2017/08/29 1,865 1,876 1,831 1,860 25,600
2017/08/28 1,884 1,892 1,867 1,874 37,200
2017/08/25 1,869 1,888 1,860 1,880 23,200
2017/08/24 1,868 1,894 1,865 1,869 17,000
2017/08/23 1,910 1,910 1,860 1,861 30,700
2017/08/22 1,870 1,902 1,868 1,895 21,000
2017/08/21 1,952 1,973 1,865 1,865 90,700
2017/08/18 1,922 1,961 1,910 1,952 41,800
2017/08/17 1,942 1,977 1,938 1,954 27,800
2017/08/16 1,925 1,958 1,916 1,940 33,500
2017/08/15 1,934 1,968 1,923 1,925 63,800
2017/08/14 1,853 1,899 1,834 1,897 78,700
2017/08/10 1,915 1,958 1,885 1,886 83,000
2017/08/09 1,980 1,980 1,863 1,875 93,200
2017/08/08 1,820 1,975 1,820 1,948 239,400
2017/08/07 1,767 1,811 1,767 1,796 69,700
2017/08/04 1,774 1,805 1,752 1,752 50,400
2017/08/03 1,813 1,819 1,763 1,774 28,900
2017/08/02 1,761 1,808 1,761 1,794 42,700
2017/08/01 1,805 1,808 1,747 1,772 65,300
2017/07/31 1,800 1,812 1,780 1,805 41,500
2017/07/28 1,874 1,874 1,801 1,813 102,900
2017/07/27 1,915 1,915 1,865 1,870 44,800
2017/07/26 1,930 1,938 1,902 1,903 34,100
2017/07/25 1,914 1,927 1,902 1,927 39,200
2017/07/24 1,911 1,917 1,876 1,911 41,900
2017/07/21 1,885 1,911 1,878 1,911 32,300
2017/07/20 1,914 1,939 1,902 1,907 38,400
2017/07/19 1,885 1,941 1,878 1,914 65,400
2017/07/18 1,907 1,907 1,862 1,888 59,900
2017/07/14 1,900 1,911 1,876 1,904 65,200
2017/07/13 1,880 1,915 1,860 1,906 124,800
2017/07/12 1,866 1,892 1,834 1,861 88,500
2017/07/11 1,800 1,865 1,792 1,864 107,800
2017/07/10 1,808 1,810 1,770 1,807 81,500
2017/07/07 1,795 1,804 1,764 1,790 83,200
2017/07/06 1,856 1,872 1,788 1,805 134,500
2017/07/05 1,854 1,864 1,807 1,856 118,500
2017/07/04 1,948 1,956 1,860 1,860 151,900
2017/07/03 2,029 2,029 1,947 1,950 154,100
2017/06/30 1,936 2,029 1,936 2,026 190,400
2017/06/29 1,890 1,970 1,852 1,960 215,800
2017/06/28 1,952 2,026 1,859 1,861 355,600
2017/06/27 1,909 1,972 1,900 1,944 234,700
2017/06/26 1,871 1,896 1,848 1,886 181,200
2017/06/23 1,830 1,910 1,819 1,854 338,300
2017/06/22 1,799 1,837 1,791 1,820 170,600
2017/06/21 1,717 1,795 1,717 1,784 182,800
2017/06/20 1,735 1,764 1,707 1,717 76,200
2017/06/19 1,673 1,755 1,673 1,727 121,300
2017/06/16 1,715 1,715 1,675 1,687 53,400
2017/06/15 1,680 1,720 1,674 1,712 93,600
2017/06/14 1,710 1,732 1,679 1,683 57,400
2017/06/13 1,679 1,730 1,672 1,710 56,800
2017/06/12 1,663 1,706 1,633 1,688 123,800
2017/06/09 1,750 1,750 1,652 1,660 155,000
2017/06/08 1,724 1,810 1,723 1,758 204,900
2017/06/07 1,650 1,719 1,646 1,716 120,900
2017/06/06 1,700 1,700 1,648 1,660 74,600
2017/06/05 1,655 1,720 1,621 1,713 210,200
2017/06/02 1,620 1,657 1,595 1,649 143,800
2017/06/01 1,657 1,664 1,602 1,617 106,100
2017/05/31 1,680 1,680 1,629 1,671 103,000
2017/05/30 1,674 1,710 1,646 1,679 110,500
2017/05/29 1,612 1,665 1,592 1,661 117,000
2017/05/26 1,636 1,636 1,595 1,610 78,800
2017/05/25 1,646 1,652 1,616 1,620 62,300
2017/05/24 1,614 1,659 1,596 1,643 105,500
2017/05/23 1,600 1,621 1,587 1,596 61,600
2017/05/22 1,573 1,605 1,571 1,596 48,900
2017/05/19 1,564 1,595 1,561 1,562 66,600
2017/05/18 1,513 1,564 1,513 1,564 60,000
2017/05/17 1,561 1,571 1,529 1,564 97,300
2017/05/16 1,578 1,630 1,537 1,571 122,000
2017/05/15 1,588 1,593 1,558 1,578 57,000
2017/05/12 1,583 1,609 1,577 1,588 59,300
2017/05/11 1,591 1,630 1,591 1,606 108,100
2017/05/10 1,615 1,720 1,579 1,583 754,800
2017/05/09 1,693 1,693 1,591 1,598 525,800
2017/05/08 1,530 1,543 1,504 1,533 97,100
2017/05/02 1,477 1,508 1,461 1,481 67,100
2017/05/01 1,496 1,553 1,457 1,477 103,900
2017/04/28 1,457 1,542 1,457 1,497 201,400
2017/04/27 1,441 1,450 1,414 1,450 54,400
2017/04/26 1,418 1,439 1,406 1,431 101,000
2017/04/25 1,418 1,428 1,402 1,414 72,200
2017/04/24 1,435 1,442 1,406 1,418 68,200
2017/04/21 1,432 1,437 1,406 1,421 73,400
2017/04/20 1,418 1,431 1,404 1,418 72,700
2017/04/19 1,410 1,450 1,407 1,418 75,900
2017/04/18 1,445 1,447 1,404 1,419 80,800
2017/04/17 1,377 1,461 1,377 1,420 130,700
2017/04/14 1,407 1,413 1,376 1,384 51,600
2017/04/13 1,376 1,430 1,372 1,425 67,400
2017/04/12 1,450 1,450 1,382 1,397 92,300
2017/04/11 1,490 1,501 1,450 1,458 58,200
2017/04/10 1,500 1,514 1,473 1,500 56,900
2017/04/07 1,490 1,526 1,439 1,485 104,500
2017/04/06 1,545 1,575 1,480 1,507 133,300
2017/04/05 1,560 1,598 1,525 1,545 96,500
2017/04/04 1,714 1,714 1,525 1,568 191,400
2017/04/03 1,665 1,736 1,655 1,714 103,500
2017/03/31 1,655 1,698 1,641 1,676 75,700
2017/03/30 1,713 1,713 1,635 1,638 81,800
2017/03/29 1,666 1,724 1,606 1,713 75,200
2017/03/28 1,667 1,695 1,659 1,695 42,100
2017/03/27 1,698 1,706 1,652 1,668 70,600
2017/03/24 1,663 1,725 1,650 1,701 83,700
2017/03/23 1,686 1,693 1,663 1,679 57,200
2017/03/22 1,680 1,727 1,680 1,686 80,100
2017/03/21 1,680 1,715 1,665 1,714 106,300
2017/03/17 1,670 1,696 1,664 1,687 108,700
2017/03/16 1,642 1,683 1,642 1,672 78,200
2017/03/15 1,705 1,718 1,624 1,642 168,000
2017/03/14 1,769 1,769 1,663 1,722 236,800
2017/03/13 1,770 1,844 1,770 1,788 188,800
2017/03/10 1,833 1,837 1,758 1,765 183,400
2017/03/09 1,854 1,893 1,762 1,822 409,900
2017/03/08 1,730 1,850 1,729 1,819 492,400
2017/03/07 1,649 1,740 1,649 1,702 243,900
2017/03/06 1,664 1,670 1,627 1,640 95,600
2017/03/03 1,630 1,674 1,623 1,647 95,000
2017/03/02 1,621 1,670 1,616 1,637 134,100
2017/03/01 1,600 1,635 1,562 1,628 153,500
2017/02/28 1,598 1,628 1,593 1,616 75,100
2017/02/27 1,635 1,635 1,589 1,600 85,700
2017/02/24 1,627 1,638 1,583 1,595 138,400
2017/02/23 1,635 1,654 1,615 1,625 137,200
2017/02/22 1,596 1,640 1,594 1,628 210,500
2017/02/21 1,575 1,596 1,569 1,595 70,800
2017/02/20 1,558 1,597 1,553 1,589 152,900
2017/02/17 1,522 1,565 1,500 1,554 133,000
2017/02/16 1,539 1,539 1,492 1,536 197,200
2017/02/15 1,506 1,543 1,506 1,536 153,400
2017/02/14 1,540 1,540 1,504 1,506 79,500
2017/02/13 1,597 1,597 1,511 1,527 175,000
2017/02/10 1,569 1,599 1,550 1,578 250,100
2017/02/09 1,521 1,558 1,521 1,533 73,700
2017/02/08 1,509 1,542 1,504 1,519 53,800
2017/02/07 1,530 1,530 1,498 1,506 70,000
2017/02/06 1,448 1,523 1,448 1,522 174,500
2017/02/03 1,453 1,453 1,425 1,447 120,500
2017/02/02 1,468 1,493 1,450 1,457 84,800
2017/02/01 1,497 1,507 1,470 1,483 89,800
2017/01/31 1,505 1,522 1,480 1,501 113,700
2017/01/30 1,535 1,565 1,502 1,515 141,200
2017/01/27 1,539 1,570 1,520 1,534 271,900
2017/01/26 1,498 1,505 1,477 1,487 66,600
2017/01/25 1,471 1,483 1,438 1,478 66,200
2017/01/24 1,435 1,465 1,433 1,449 61,100
2017/01/23 1,495 1,495 1,424 1,424 91,400
2017/01/20 1,472 1,517 1,459 1,490 147,900
2017/01/19 1,440 1,495 1,436 1,472 161,300
2017/01/18 1,410 1,434 1,393 1,428 56,600
2017/01/17 1,417 1,431 1,397 1,420 89,200
2017/01/16 1,478 1,480 1,422 1,426 119,400
2017/01/13 1,444 1,496 1,443 1,476 157,300
2017/01/12 1,431 1,451 1,411 1,445 81,600
2017/01/11 1,449 1,462 1,426 1,431 82,000
2017/01/10 1,441 1,475 1,410 1,426 102,200
2017/01/06 1,450 1,466 1,430 1,441 71,900
2017/01/05 1,408 1,463 1,392 1,457 162,900
2017/01/04 1,410 1,426 1,395 1,402 78,900

このページの先頭へ