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
2020/12/30 873 881 851 869 63,900
2020/12/29 861 879 860 873 37,100
2020/12/28 880 880 845 850 106,100
2020/12/25 889 895 878 888 21,800
2020/12/24 866 893 866 886 35,300
2020/12/23 865 879 864 866 37,100
2020/12/22 906 906 861 864 51,500
2020/12/21 896 908 885 908 44,800
2020/12/18 895 898 881 896 27,600
2020/12/17 912 914 881 887 38,600
2020/12/16 883 907 878 905 36,700
2020/12/15 886 894 876 880 20,400
2020/12/14 863 894 862 885 51,300
2020/12/11 856 863 851 863 35,600
2020/12/10 860 863 846 856 46,100
2020/12/09 863 868 860 860 30,100
2020/12/08 883 883 861 866 45,800
2020/12/07 906 910 875 883 46,100
2020/12/04 906 909 892 904 38,700
2020/12/03 891 905 885 903 53,800
2020/12/02 880 901 880 898 68,800
2020/12/01 852 884 852 883 65,700
2020/11/30 883 884 850 858 113,200
2020/11/27 882 896 871 888 99,700
2020/11/26 893 895 856 895 114,500
2020/11/25 905 910 878 888 121,600
2020/11/24 915 918 901 902 79,800
2020/11/20 908 911 899 907 39,100
2020/11/19 902 910 891 910 34,200
2020/11/18 905 910 894 902 60,400
2020/11/17 895 910 890 906 120,700
2020/11/16 952 967 890 891 359,300
2020/11/13 1,042 1,044 1,005 1,027 67,800
2020/11/12 1,070 1,070 1,033 1,042 73,600
2020/11/11 1,055 1,090 1,045 1,076 79,200
2020/11/10 1,024 1,058 1,020 1,038 98,900
2020/11/09 1,006 1,030 1,001 1,007 57,800
2020/11/06 994 1,007 986 1,002 45,400
2020/11/05 1,010 1,012 992 994 46,400
2020/11/04 995 1,011 989 1,009 33,600
2020/11/02 953 994 953 991 41,800
2020/10/30 1,008 1,008 951 959 57,900
2020/10/29 979 999 966 988 44,900
2020/10/28 1,000 1,002 979 994 46,100
2020/10/27 1,000 1,012 969 1,008 37,800
2020/10/26 1,019 1,022 1,001 1,002 42,500
2020/10/23 1,001 1,015 984 1,012 44,800
2020/10/22 1,044 1,045 998 1,003 75,000
2020/10/21 1,035 1,070 1,035 1,055 33,400
2020/10/20 1,050 1,073 1,034 1,046 45,700
2020/10/19 1,065 1,069 1,021 1,054 80,900
2020/10/16 1,137 1,150 1,055 1,055 211,600
2020/10/15 1,087 1,090 1,055 1,055 47,100
2020/10/14 1,067 1,089 1,041 1,086 62,600
2020/10/13 1,093 1,094 1,060 1,062 43,300
2020/10/12 1,100 1,105 1,080 1,080 46,300
2020/10/09 1,129 1,129 1,087 1,110 68,500
2020/10/08 1,105 1,122 1,098 1,109 68,600
2020/10/07 1,110 1,112 1,092 1,105 60,600
2020/10/06 1,113 1,126 1,093 1,123 101,000
2020/10/05 1,065 1,118 1,065 1,109 153,300
2020/10/02 1,077 1,089 1,030 1,035 199,300
2020/09/30 1,121 1,125 1,074 1,074 216,900
2020/09/29 1,091 1,147 1,087 1,136 239,900
2020/09/28 1,128 1,164 1,079 1,106 269,700
2020/09/25 1,122 1,123 1,095 1,117 231,900
2020/09/24 1,106 1,113 1,080 1,100 151,400
2020/09/23 1,135 1,171 1,126 1,126 176,200
2020/09/18 1,157 1,157 1,115 1,141 208,300
2020/09/17 1,165 1,172 1,104 1,164 355,500
2020/09/16 1,092 1,175 1,081 1,170 424,500
2020/09/15 1,019 1,100 1,016 1,100 294,800
2020/09/14 1,015 1,036 994 1,010 258,400
2020/09/11 946 995 930 986 173,400
2020/09/10 940 945 913 941 105,100
2020/09/09 918 940 906 925 83,000
2020/09/08 942 963 922 936 114,100
2020/09/07 880 938 870 936 250,900
2020/09/04 841 865 835 865 66,600
2020/09/03 872 879 858 868 104,200
2020/09/02 871 874 852 866 92,900
2020/09/01 843 861 832 861 99,800
2020/08/31 821 849 821 836 106,100
2020/08/28 805 837 801 801 157,500
2020/08/27 822 827 793 797 126,000
2020/08/26 808 819 807 819 81,400
2020/08/25 813 822 805 813 77,500
2020/08/24 816 822 798 810 119,600
2020/08/21 811 822 808 809 50,100
2020/08/20 822 827 804 813 89,800
2020/08/19 835 839 817 829 127,200
2020/08/18 861 885 840 845 124,400
2020/08/17 830 872 830 835 194,900
2020/08/14 854 869 846 858 109,900
2020/08/13 855 871 844 847 77,600
2020/08/12 845 850 827 846 50,100
2020/08/11 840 857 832 843 48,600
2020/08/07 830 855 830 846 62,500
2020/08/06 849 849 826 833 49,000
2020/08/05 836 844 815 842 37,600
2020/08/04 810 835 810 835 41,500
2020/08/03 783 810 783 804 41,800
2020/07/31 798 802 766 770 238,300
2020/07/30 799 827 796 804 116,900
2020/07/29 817 825 786 795 239,000
2020/07/28 850 856 817 825 223,200
2020/07/27 880 880 845 856 185,700
2020/07/22 896 896 875 879 79,000
2020/07/21 900 907 884 898 100,000
2020/07/20 898 900 875 900 195,300
2020/07/17 911 911 890 891 68,000
2020/07/16 920 937 903 904 54,300
2020/07/15 915 930 905 927 152,800
2020/07/14 920 920 897 900 68,100
2020/07/13 930 930 913 918 177,400
2020/07/10 941 944 911 915 110,800
2020/07/09 956 961 944 944 58,200
2020/07/08 981 981 948 955 169,000
2020/07/07 990 1,006 978 995 81,200
2020/07/06 950 999 948 998 42,700
2020/07/03 951 977 937 953 107,900
2020/07/02 1,014 1,017 950 956 249,000
2020/07/01 1,019 1,028 1,009 1,014 88,000
2020/06/30 1,025 1,053 1,019 1,019 81,300
2020/06/29 1,035 1,037 1,002 1,006 73,700
2020/06/26 1,032 1,039 1,002 1,035 81,000
2020/06/25 1,012 1,017 996 1,002 66,800
2020/06/24 1,033 1,034 1,007 1,021 59,100
2020/06/23 1,020 1,039 1,011 1,022 79,600
2020/06/22 1,000 1,014 991 1,014 58,300
2020/06/19 1,002 1,021 1,001 1,015 70,000
2020/06/18 1,010 1,012 996 1,008 61,700
2020/06/17 1,018 1,024 1,001 1,013 62,000
2020/06/16 1,003 1,040 1,003 1,026 102,800
2020/06/15 1,041 1,041 987 988 126,400
2020/06/12 1,014 1,046 994 1,041 97,000
2020/06/11 1,153 1,153 1,061 1,061 168,800
2020/06/10 1,150 1,177 1,112 1,175 88,800
2020/06/09 1,150 1,157 1,110 1,152 66,000
2020/06/08 1,185 1,185 1,151 1,156 89,000
2020/06/05 1,145 1,185 1,123 1,185 54,600
2020/06/04 1,190 1,199 1,140 1,159 70,200
2020/06/03 1,206 1,226 1,149 1,156 131,300
2020/06/02 1,156 1,217 1,145 1,200 143,100
2020/06/01 1,100 1,188 1,100 1,137 204,700
2020/05/29 1,050 1,096 1,045 1,083 197,100
2020/05/28 1,089 1,089 1,030 1,051 75,200
2020/05/27 1,070 1,090 1,043 1,079 80,200
2020/05/26 1,037 1,072 1,032 1,070 120,800
2020/05/25 992 1,025 979 1,025 93,600
2020/05/22 975 975 954 960 38,600
2020/05/21 1,000 1,018 965 980 79,900
2020/05/20 948 995 948 992 133,000
2020/05/19 912 941 892 938 178,500
2020/05/18 955 958 885 897 327,300
2020/05/15 997 1,018 943 961 250,400
2020/05/14 1,027 1,039 967 967 208,600
2020/05/13 1,064 1,064 1,023 1,025 47,500
2020/05/12 1,074 1,082 1,056 1,072 116,000
2020/05/11 1,034 1,072 1,034 1,062 125,600
2020/05/08 1,015 1,039 1,006 1,039 77,400
2020/05/07 985 1,012 978 987 84,300
2020/05/01 1,000 1,003 968 985 77,500
2020/04/30 994 1,027 994 1,008 103,700
2020/04/28 986 990 946 979 152,500
2020/04/27 944 1,006 927 981 256,500
2020/04/24 942 942 924 936 55,100
2020/04/23 919 945 919 943 43,600
2020/04/22 961 961 911 919 77,400
2020/04/21 1,000 1,006 958 967 69,000
2020/04/20 1,013 1,041 1,003 1,024 40,900
2020/04/17 1,018 1,044 1,001 1,007 80,400
2020/04/16 990 1,009 988 1,002 63,400
2020/04/15 978 1,020 955 995 96,100
2020/04/14 971 991 939 970 110,900
2020/04/13 965 989 950 959 72,800
2020/04/10 955 976 935 963 53,600
2020/04/09 912 956 900 955 47,500
2020/04/08 911 925 870 918 69,100
2020/04/07 891 931 881 909 70,100
2020/04/06 849 878 827 868 106,800
2020/04/03 908 908 842 852 53,100
2020/04/02 910 927 881 893 76,700
2020/04/01 946 972 917 924 46,400
2020/03/31 972 1,004 962 976 62,600
2020/03/30 1,000 1,000 947 972 70,200
2020/03/27 1,028 1,033 976 1,016 110,100
2020/03/26 1,087 1,087 993 996 122,400
2020/03/25 1,046 1,061 1,007 1,057 293,600
2020/03/24 980 1,036 976 1,016 132,100
2020/03/23 925 980 912 967 199,400
2020/03/19 973 1,003 908 938 98,600
2020/03/18 988 1,047 965 970 153,100
2020/03/17 961 1,053 958 1,002 186,700
2020/03/16 972 1,042 931 991 189,900
2020/03/13 869 938 850 897 192,200
2020/03/12 1,002 1,034 961 971 343,600
2020/03/11 1,092 1,110 1,037 1,041 104,900
2020/03/10 1,064 1,109 1,007 1,097 146,100
2020/03/09 1,116 1,152 1,061 1,088 159,600
2020/03/06 1,224 1,235 1,164 1,171 211,400
2020/03/05 1,293 1,293 1,250 1,258 119,400
2020/03/04 1,246 1,284 1,231 1,260 111,900
2020/03/03 1,352 1,352 1,271 1,276 103,200
2020/03/02 1,251 1,352 1,251 1,315 126,400
2020/02/28 1,291 1,331 1,274 1,280 192,500
2020/02/27 1,435 1,448 1,348 1,359 174,700
2020/02/26 1,509 1,510 1,403 1,429 192,600
2020/02/25 1,500 1,530 1,483 1,520 104,800
2020/02/21 1,556 1,589 1,556 1,578 75,500
2020/02/20 1,572 1,595 1,556 1,564 139,100
2020/02/19 1,562 1,585 1,539 1,571 151,100
2020/02/18 1,566 1,586 1,559 1,571 117,400
2020/02/17 1,598 1,599 1,563 1,571 94,500
2020/02/14 1,613 1,633 1,600 1,608 151,200
2020/02/13 1,640 1,644 1,616 1,624 163,100
2020/02/12 1,627 1,660 1,615 1,642 145,000
2020/02/10 1,609 1,650 1,606 1,641 157,700
2020/02/07 1,645 1,653 1,586 1,603 631,200
2020/02/06 1,768 1,782 1,755 1,765 116,500
2020/02/05 1,750 1,778 1,734 1,765 103,900
2020/02/04 1,697 1,732 1,678 1,731 107,900
2020/02/03 1,666 1,708 1,666 1,691 84,000
2020/01/31 1,686 1,724 1,686 1,706 68,600
2020/01/30 1,708 1,721 1,675 1,688 144,700
2020/01/29 1,733 1,740 1,707 1,719 54,800
2020/01/28 1,710 1,735 1,701 1,728 58,000
2020/01/27 1,739 1,753 1,725 1,735 108,300
2020/01/24 1,793 1,801 1,774 1,779 110,300
2020/01/23 1,804 1,810 1,789 1,798 83,900
2020/01/22 1,820 1,842 1,809 1,817 64,700
2020/01/21 1,812 1,825 1,798 1,810 48,900
2020/01/20 1,822 1,840 1,796 1,811 57,600
2020/01/17 1,805 1,822 1,792 1,816 88,900
2020/01/16 1,818 1,840 1,798 1,802 74,600
2020/01/15 1,805 1,824 1,787 1,812 106,400
2020/01/14 1,830 1,830 1,796 1,805 50,600
2020/01/10 1,824 1,824 1,790 1,815 132,500
2020/01/09 1,812 1,849 1,812 1,828 121,500
2020/01/08 1,800 1,844 1,767 1,802 276,300
2020/01/07 1,751 1,797 1,741 1,788 114,100
2020/01/06 1,767 1,767 1,735 1,741 82,100

このページの先頭へ