ネクストウェア(4814)の株価時系列情報
ネクストウェア(4814)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 |
---|---|---|---|---|---|
2024/03/28 | 181 | 182 | 175 | 175 | 363,600 |
2024/03/27 | 190 | 222 | 180 | 180 | 5,457,000 |
2024/03/26 | 178 | 178 | 174 | 177 | 33,700 |
2024/03/25 | 175 | 176 | 175 | 175 | 24,000 |
2024/03/22 | 173 | 175 | 173 | 174 | 16,100 |
2024/03/21 | 173 | 174 | 172 | 172 | 29,500 |
2024/03/19 | 175 | 175 | 172 | 174 | 26,500 |
2024/03/18 | 173 | 174 | 171 | 174 | 31,400 |
2024/03/15 | 173 | 173 | 171 | 172 | 32,300 |
2024/03/14 | 172 | 172 | 170 | 171 | 17,000 |
2024/03/13 | 170 | 172 | 169 | 172 | 19,400 |
2024/03/12 | 167 | 171 | 166 | 169 | 34,000 |
2024/03/11 | 171 | 172 | 166 | 167 | 63,900 |
2024/03/08 | 172 | 176 | 171 | 171 | 62,500 |
2024/03/07 | 173 | 174 | 172 | 172 | 23,900 |
2024/03/06 | 173 | 174 | 170 | 173 | 38,700 |
2024/03/05 | 172 | 173 | 171 | 172 | 40,100 |
2024/03/04 | 174 | 174 | 172 | 173 | 27,800 |
2024/03/01 | 174 | 175 | 171 | 172 | 75,100 |
2024/02/29 | 176 | 176 | 172 | 173 | 24,600 |
2024/02/28 | 175 | 179 | 175 | 176 | 51,100 |
2024/02/27 | 174 | 175 | 170 | 173 | 83,300 |
2024/02/26 | 175 | 175 | 173 | 173 | 47,000 |
2024/02/22 | 172 | 175 | 168 | 172 | 88,500 |
2024/02/21 | 169 | 173 | 169 | 171 | 77,200 |
2024/02/20 | 171 | 172 | 169 | 169 | 22,300 |
2024/02/19 | 166 | 171 | 166 | 170 | 36,900 |
2024/02/16 | 166 | 168 | 164 | 166 | 54,400 |
2024/02/15 | 172 | 172 | 165 | 165 | 157,100 |
2024/02/14 | 172 | 174 | 170 | 172 | 50,500 |
2024/02/13 | 173 | 176 | 170 | 173 | 79,700 |
2024/02/09 | 188 | 196 | 167 | 172 | 866,200 |
2024/02/08 | 190 | 194 | 189 | 191 | 79,300 |
2024/02/07 | 190 | 194 | 185 | 192 | 257,300 |
2024/02/06 | 185 | 194 | 185 | 191 | 172,900 |
2024/02/05 | 182 | 187 | 179 | 187 | 243,700 |
2024/02/02 | 180 | 181 | 179 | 180 | 110,300 |
2024/02/01 | 191 | 191 | 177 | 178 | 452,900 |
2024/01/31 | 200 | 202 | 187 | 192 | 611,900 |
2024/01/30 | 197 | 205 | 196 | 202 | 276,200 |
2024/01/29 | 204 | 207 | 195 | 196 | 406,500 |
2024/01/26 | 197 | 207 | 197 | 202 | 329,800 |
2024/01/25 | 198 | 201 | 193 | 198 | 148,900 |
2024/01/24 | 195 | 199 | 195 | 198 | 119,900 |
2024/01/23 | 198 | 202 | 193 | 200 | 298,700 |
2024/01/22 | 192 | 198 | 192 | 198 | 124,600 |
2024/01/19 | 199 | 200 | 188 | 190 | 414,200 |
2024/01/18 | 184 | 197 | 184 | 197 | 226,900 |
2024/01/17 | 203 | 203 | 183 | 185 | 657,500 |
2024/01/16 | 189 | 201 | 189 | 201 | 466,000 |
2024/01/15 | 186 | 190 | 184 | 187 | 69,500 |
2024/01/12 | 192 | 192 | 183 | 187 | 139,400 |
2024/01/11 | 191 | 199 | 187 | 191 | 236,100 |
2024/01/10 | 190 | 202 | 186 | 190 | 601,500 |
2024/01/09 | 187 | 198 | 180 | 188 | 789,700 |
2024/01/05 | 175 | 197 | 174 | 182 | 850,200 |
2024/01/04 | 173 | 180 | 172 | 177 | 141,100 |
2023/12/29 | 175 | 175 | 172 | 174 | 70,100 |
2023/12/28 | 173 | 176 | 173 | 176 | 50,500 |
2023/12/27 | 173 | 176 | 172 | 172 | 84,100 |
2023/12/26 | 171 | 177 | 171 | 173 | 93,600 |
2023/12/25 | 175 | 175 | 170 | 170 | 53,000 |
2023/12/22 | 171 | 175 | 171 | 174 | 70,700 |
2023/12/21 | 173 | 173 | 170 | 170 | 104,800 |
2023/12/20 | 172 | 174 | 172 | 173 | 153,400 |
2023/12/19 | 173 | 176 | 171 | 172 | 92,100 |
2023/12/18 | 178 | 178 | 173 | 174 | 73,700 |
2023/12/15 | 175 | 178 | 173 | 176 | 99,100 |
2023/12/14 | 176 | 176 | 170 | 173 | 111,400 |
2023/12/13 | 172 | 176 | 171 | 175 | 64,500 |
2023/12/12 | 175 | 178 | 172 | 172 | 143,100 |
2023/12/11 | 178 | 180 | 172 | 172 | 263,200 |
2023/12/08 | 180 | 182 | 176 | 177 | 159,000 |
2023/12/07 | 185 | 185 | 179 | 182 | 271,600 |
2023/12/06 | 188 | 191 | 187 | 187 | 98,200 |
2023/12/05 | 186 | 195 | 186 | 188 | 214,600 |
2023/12/04 | 195 | 195 | 186 | 188 | 258,500 |
2023/12/01 | 191 | 195 | 190 | 193 | 90,800 |
2023/11/30 | 193 | 197 | 191 | 192 | 430,000 |
2023/11/29 | 193 | 212 | 192 | 197 | 1,339,800 |
2023/11/28 | 197 | 198 | 191 | 194 | 314,700 |
2023/11/27 | 203 | 205 | 195 | 197 | 481,800 |
2023/11/24 | 203 | 207 | 201 | 202 | 436,100 |
2023/11/22 | 207 | 211 | 201 | 203 | 1,218,200 |
2023/11/21 | 243 | 245 | 207 | 210 | 5,158,300 |
2023/11/20 | 226 | 273 | 217 | 219 | 12,008,600 |
2023/11/17 | 183 | 233 | 183 | 210 | 5,351,700 |
2023/11/16 | 182 | 185 | 182 | 183 | 3,800 |
2023/11/15 | 189 | 189 | 181 | 183 | 19,700 |
2023/11/14 | 180 | 191 | 177 | 185 | 140,600 |
2023/11/13 | 175 | 182 | 171 | 175 | 149,600 |
2023/11/10 | 171 | 172 | 168 | 171 | 13,500 |
2023/11/09 | 174 | 174 | 171 | 173 | 6,600 |
2023/11/08 | 175 | 175 | 172 | 174 | 8,700 |
2023/11/07 | 176 | 176 | 173 | 176 | 6,500 |
2023/11/06 | 176 | 178 | 173 | 178 | 17,400 |
2023/11/02 | 174 | 177 | 170 | 175 | 19,800 |
2023/11/01 | 172 | 172 | 170 | 171 | 2,500 |
2023/10/31 | 168 | 175 | 166 | 172 | 9,900 |
2023/10/30 | 170 | 171 | 168 | 169 | 11,600 |
2023/10/27 | 171 | 173 | 170 | 172 | 9,900 |
2023/10/26 | 170 | 172 | 167 | 172 | 10,500 |
2023/10/25 | 172 | 172 | 169 | 170 | 8,800 |
2023/10/24 | 166 | 171 | 165 | 171 | 25,200 |
2023/10/23 | 173 | 173 | 167 | 171 | 37,700 |
2023/10/20 | 172 | 174 | 171 | 173 | 37,800 |
2023/10/19 | 178 | 178 | 176 | 177 | 6,200 |
2023/10/18 | 174 | 178 | 172 | 178 | 13,000 |
2023/10/17 | 175 | 176 | 173 | 174 | 5,200 |
2023/10/16 | 179 | 179 | 175 | 175 | 6,300 |
2023/10/13 | 178 | 178 | 174 | 176 | 6,400 |
2023/10/12 | 177 | 177 | 172 | 176 | 11,300 |
2023/10/11 | 180 | 180 | 175 | 177 | 8,800 |
2023/10/10 | 179 | 183 | 179 | 180 | 23,000 |
2023/10/06 | 182 | 183 | 181 | 183 | 1,800 |
2023/10/05 | 183 | 183 | 178 | 181 | 10,600 |
2023/10/04 | 185 | 185 | 179 | 179 | 25,100 |
2023/10/03 | 187 | 188 | 185 | 186 | 40,800 |
2023/10/02 | 196 | 196 | 192 | 192 | 4,900 |
2023/09/29 | 190 | 193 | 190 | 192 | 2,900 |
2023/09/28 | 189 | 192 | 189 | 189 | 8,400 |
2023/09/27 | 189 | 190 | 188 | 189 | 3,600 |
2023/09/26 | 190 | 190 | 189 | 189 | 1,400 |
2023/09/25 | 191 | 191 | 188 | 190 | 6,600 |
2023/09/22 | 184 | 190 | 184 | 190 | 11,600 |
2023/09/21 | 187 | 187 | 184 | 185 | 6,200 |
2023/09/20 | 187 | 188 | 187 | 188 | 1,700 |
2023/09/19 | 188 | 188 | 186 | 186 | 3,500 |
2023/09/15 | 191 | 191 | 188 | 188 | 6,400 |
2023/09/14 | 188 | 190 | 188 | 190 | 4,100 |
2023/09/13 | 188 | 189 | 187 | 188 | 6,900 |
2023/09/12 | 191 | 191 | 189 | 190 | 6,600 |
2023/09/11 | 191 | 191 | 190 | 191 | 1,000 |
2023/09/08 | 191 | 192 | 191 | 192 | 2,600 |
2023/09/07 | 195 | 195 | 191 | 191 | 12,700 |
2023/09/06 | 194 | 196 | 194 | 195 | 3,000 |
2023/09/05 | 192 | 196 | 190 | 194 | 25,000 |
2023/09/04 | 194 | 194 | 190 | 192 | 9,800 |
2023/09/01 | 191 | 194 | 191 | 194 | 16,500 |
2023/08/31 | 191 | 191 | 190 | 190 | 3,100 |
2023/08/30 | 190 | 193 | 190 | 191 | 32,000 |
2023/08/29 | 189 | 191 | 188 | 189 | 5,600 |
2023/08/28 | 187 | 190 | 187 | 190 | 7,700 |
2023/08/25 | 187 | 187 | 186 | 187 | 3,300 |
2023/08/24 | 188 | 189 | 187 | 188 | 13,900 |
2023/08/23 | 188 | 189 | 187 | 188 | 7,800 |
2023/08/22 | 190 | 193 | 189 | 189 | 7,600 |
2023/08/21 | 184 | 188 | 184 | 188 | 8,000 |
2023/08/18 | 187 | 188 | 187 | 187 | 500 |
2023/08/17 | 190 | 190 | 186 | 187 | 8,900 |
2023/08/16 | 188 | 188 | 185 | 186 | 10,500 |
2023/08/15 | 190 | 190 | 188 | 189 | 27,300 |
2023/08/14 | 194 | 196 | 191 | 195 | 10,200 |
2023/08/10 | 199 | 199 | 196 | 199 | 5,900 |
2023/08/09 | 199 | 200 | 197 | 198 | 3,800 |
2023/08/08 | 197 | 199 | 197 | 199 | 7,800 |
2023/08/07 | 198 | 198 | 197 | 197 | 4,800 |
2023/08/04 | 196 | 197 | 196 | 197 | 4,500 |
2023/08/03 | 198 | 198 | 197 | 197 | 3,400 |
2023/08/02 | 198 | 199 | 197 | 198 | 3,400 |
2023/08/01 | 199 | 199 | 197 | 197 | 3,900 |
2023/07/31 | 198 | 201 | 198 | 200 | 16,600 |
2023/07/28 | 197 | 198 | 197 | 197 | 1,700 |
2023/07/27 | 197 | 199 | 196 | 197 | 6,100 |
2023/07/26 | 199 | 199 | 196 | 198 | 5,000 |
2023/07/25 | 202 | 202 | 198 | 199 | 5,300 |
2023/07/24 | 197 | 200 | 197 | 199 | 7,400 |
2023/07/21 | 201 | 201 | 196 | 197 | 10,900 |
2023/07/20 | 200 | 202 | 199 | 201 | 4,300 |
2023/07/19 | 200 | 201 | 198 | 200 | 6,200 |
2023/07/18 | 200 | 206 | 197 | 200 | 95,900 |
2023/07/14 | 197 | 199 | 196 | 198 | 4,800 |
2023/07/13 | 201 | 201 | 198 | 199 | 4,200 |
2023/07/12 | 201 | 202 | 199 | 202 | 11,800 |
2023/07/11 | 205 | 205 | 201 | 201 | 2,200 |
2023/07/10 | 202 | 206 | 202 | 204 | 8,300 |
2023/07/07 | 201 | 204 | 200 | 204 | 6,900 |
2023/07/06 | 204 | 204 | 199 | 202 | 21,600 |
2023/07/05 | 205 | 206 | 203 | 206 | 35,800 |
2023/07/04 | 205 | 205 | 202 | 203 | 10,200 |
2023/07/03 | 202 | 204 | 201 | 203 | 5,300 |
2023/06/30 | 200 | 203 | 200 | 201 | 6,000 |
2023/06/29 | 200 | 202 | 200 | 201 | 8,400 |
2023/06/28 | 203 | 203 | 198 | 198 | 8,000 |
2023/06/27 | 202 | 203 | 195 | 200 | 32,000 |
2023/06/26 | 203 | 205 | 198 | 205 | 16,500 |
2023/06/23 | 200 | 203 | 195 | 201 | 37,300 |
2023/06/22 | 203 | 203 | 200 | 200 | 8,400 |
2023/06/21 | 204 | 205 | 203 | 204 | 7,500 |
2023/06/20 | 201 | 205 | 201 | 205 | 12,000 |
2023/06/19 | 205 | 205 | 200 | 201 | 19,800 |
2023/06/16 | 201 | 205 | 199 | 205 | 25,800 |
2023/06/15 | 199 | 202 | 199 | 200 | 26,800 |
2023/06/14 | 200 | 202 | 199 | 199 | 148,100 |
2023/06/13 | 197 | 202 | 195 | 201 | 39,400 |
2023/06/12 | 196 | 200 | 196 | 199 | 15,800 |
2023/06/09 | 199 | 200 | 196 | 196 | 25,800 |
2023/06/08 | 199 | 200 | 194 | 199 | 40,300 |
2023/06/07 | 198 | 199 | 195 | 197 | 10,300 |
2023/06/06 | 200 | 200 | 193 | 197 | 29,900 |