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

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
2007/12/28 13,550 13,550 13,550 13,550 1
2007/12/27 13,560 13,560 13,560 13,560 2
2007/12/26 13,510 13,890 13,510 13,890 2
2007/12/25 13,940 13,950 13,400 13,890 100
2007/12/21 13,800 13,800 13,250 13,800 72
2007/12/20 13,930 13,930 13,500 13,600 15
2007/12/19 13,700 13,900 13,550 13,750 14
2007/12/18 13,200 13,950 13,010 13,950 50
2007/12/17 14,300 14,300 13,500 14,000 173
2007/12/14 13,800 13,900 13,700 13,900 62
2007/12/13 14,000 14,000 13,860 13,860 29
2007/12/12 14,250 14,250 13,900 13,910 11
2007/12/11 14,510 14,510 13,760 14,200 169
2007/12/10 13,900 13,950 13,700 13,710 31
2007/12/07 13,700 14,000 13,700 13,950 19
2007/12/06 13,900 13,950 13,710 13,900 58
2007/12/05 13,770 13,950 13,600 13,900 62
2007/12/04 14,200 14,280 13,750 13,760 91
2007/12/03 13,900 13,980 13,700 13,850 96
2007/11/30 14,140 14,140 13,820 13,840 42
2007/11/29 13,990 14,200 13,610 13,800 91
2007/11/28 13,980 14,050 13,700 13,900 33
2007/11/27 14,400 14,400 13,550 13,950 181
2007/11/26 14,500 14,700 13,610 14,690 155
2007/11/22 14,000 14,300 13,800 14,100 124
2007/11/21 16,150 16,150 14,300 14,300 420
2007/11/20 14,300 16,300 13,830 16,300 103
2007/11/19 16,200 16,590 15,000 15,450 217
2007/11/16 14,010 15,450 13,400 15,450 46
2007/11/15 15,290 15,290 14,700 14,700 150
2007/11/14 13,960 14,500 13,450 14,490 89
2007/11/13 13,000 13,590 12,700 13,450 41
2007/11/12 13,600 13,600 12,310 13,200 370
2007/11/09 14,980 14,980 14,000 14,000 123
2007/11/08 15,400 15,650 14,300 14,800 248
2007/11/07 15,010 16,500 15,000 16,490 293
2007/11/06 15,260 16,600 13,600 16,600 539
2007/11/05 17,000 17,600 14,700 15,600 955
2007/11/02 17,700 17,800 16,000 16,700 550
2007/11/01 17,700 17,800 16,530 17,800 195
2007/10/31 16,500 17,600 16,500 17,600 222
2007/10/30 17,600 17,900 16,100 17,500 431
2007/10/29 18,000 18,000 16,400 17,800 257
2007/10/26 17,700 18,000 16,800 17,600 249
2007/10/25 17,450 18,900 15,250 17,700 698
2007/10/24 16,690 17,250 15,800 17,250 164
2007/10/23 16,200 17,000 16,000 16,700 178
2007/10/22 14,880 17,000 14,880 17,000 266
2007/10/19 15,800 15,800 15,500 15,680 68
2007/10/18 15,600 15,800 15,100 15,800 55
2007/10/17 14,990 15,600 14,500 15,600 79
2007/10/16 15,000 15,200 14,700 15,000 28
2007/10/15 15,940 15,990 14,630 14,780 465
2007/10/12 14,400 14,620 14,260 14,540 35
2007/10/11 14,440 14,440 14,200 14,400 40
2007/10/10 14,410 14,470 14,060 14,470 47
2007/10/09 14,300 14,600 14,020 14,500 56
2007/10/05 14,100 14,270 13,900 14,200 53
2007/10/04 14,000 14,030 13,900 13,900 37
2007/10/03 14,330 14,450 14,000 14,400 55
2007/10/02 14,450 14,450 14,330 14,340 60
2007/10/01 14,000 14,000 13,720 13,900 19
2007/09/28 14,000 14,100 13,700 14,100 15
2007/09/27 14,000 14,000 13,400 14,000 59
2007/09/26 14,000 14,000 13,990 14,000 17
2007/09/25 14,050 14,050 13,650 13,650 94
2007/09/21 13,650 13,650 13,650 13,650 47
2007/09/20 13,960 14,000 13,900 14,000 59
2007/09/19 14,000 14,100 13,950 13,950 46
2007/09/18 15,190 15,190 14,000 14,000 135
2007/09/14 14,210 14,500 14,000 14,390 31
2007/09/13 14,500 14,500 14,050 14,410 49
2007/09/12 14,300 14,400 14,300 14,390 66
2007/09/11 14,400 14,490 14,300 14,490 8
2007/09/10 14,800 14,800 14,210 14,300 19
2007/09/07 14,500 14,810 14,300 14,810 10
2007/09/06 14,510 14,510 14,500 14,500 53
2007/09/05 14,840 14,840 14,600 14,600 198
2007/09/04 14,840 14,840 14,500 14,700 87
2007/09/03 14,700 14,840 14,580 14,840 16
2007/08/31 14,700 15,000 14,700 15,000 42
2007/08/30 15,000 15,000 14,610 14,890 3
2007/08/29 14,800 15,150 14,700 15,150 27
2007/08/28 14,970 15,410 14,700 15,410 15
2007/08/27 15,490 15,490 14,600 15,320 102
2007/08/24 14,500 15,000 14,450 14,980 76
2007/08/23 14,450 14,900 14,450 14,900 12
2007/08/22 14,700 14,790 14,600 14,600 5
2007/08/21 15,200 15,200 14,100 14,800 80
2007/08/20 14,300 15,000 14,300 15,000 53
2007/08/17 14,400 14,500 14,300 14,300 108
2007/08/16 15,500 15,500 14,210 15,000 97
2007/08/15 15,910 15,910 14,600 15,800 253
2007/08/14 14,110 14,310 14,000 14,110 34
2007/08/13 14,500 14,850 14,380 14,380 27
2007/08/10 14,200 14,250 14,100 14,200 144
2007/08/09 14,800 14,800 14,300 14,400 19
2007/08/08 14,800 14,800 13,550 14,300 200
2007/08/07 14,420 14,850 14,420 14,700 77
2007/08/06 14,940 14,950 14,810 14,820 30
2007/08/03 14,800 14,950 14,800 14,950 17
2007/08/02 14,800 15,000 14,250 15,000 163
2007/08/01 14,900 14,900 14,500 14,500 66
2007/07/31 14,800 14,920 14,680 14,750 39
2007/07/30 14,700 14,850 14,700 14,800 45
2007/07/27 14,690 14,900 14,510 14,700 99
2007/07/26 15,000 15,000 14,860 14,860 18
2007/07/25 15,300 15,390 14,830 15,000 123
2007/07/24 15,000 15,000 14,900 15,000 71
2007/07/23 14,800 15,110 14,800 15,110 121
2007/07/20 15,000 15,190 14,910 14,950 120
2007/07/19 14,830 15,250 14,820 15,200 181
2007/07/18 15,000 15,300 14,900 14,960 113
2007/07/17 15,790 15,790 15,070 15,070 184
2007/07/13 15,150 15,400 14,800 15,400 102
2007/07/12 15,400 15,400 14,940 15,150 71
2007/07/11 15,600 15,600 15,260 15,450 194
2007/07/10 15,250 15,330 15,000 15,100 68
2007/07/09 15,300 15,450 15,200 15,450 54
2007/07/06 15,320 15,500 15,250 15,310 61
2007/07/05 15,800 15,800 15,170 15,600 162
2007/07/04 14,910 15,680 14,900 15,470 164
2007/07/03 15,920 15,920 15,200 15,310 180
2007/07/02 16,200 16,200 15,520 15,520 547
2007/06/29 15,480 15,480 14,920 15,000 121
2007/06/28 15,100 15,960 14,820 15,480 329
2007/06/27 14,790 15,350 14,790 15,200 357
2007/06/26 16,150 16,160 15,000 15,790 324
2007/06/25 17,000 17,010 16,000 16,150 507
2007/06/22 18,020 18,020 15,820 15,990 1,405
2007/06/21 14,950 16,620 14,660 16,620 1,245
2007/06/20 15,890 15,890 14,500 14,620 556
2007/06/19 16,000 16,160 15,660 15,660 141
2007/06/18 16,170 16,170 15,850 16,000 137
2007/06/15 16,500 16,500 15,740 15,760 423
2007/06/14 15,100 15,700 14,600 15,700 132
2007/06/13 14,810 15,100 14,610 15,100 99
2007/06/12 15,600 15,600 14,680 15,260 555
2007/06/11 16,300 16,500 15,900 15,900 273
2007/06/08 16,090 16,330 15,820 16,300 231
2007/06/07 15,520 16,500 15,520 16,290 394
2007/06/06 16,700 16,700 15,510 15,900 778
2007/06/05 18,600 18,900 16,700 17,010 1,462
2007/06/04 17,000 17,800 16,010 17,800 2,010
2007/06/01 15,650 15,860 14,220 15,800 801
2007/05/31 15,600 15,900 15,100 15,450 640
2007/05/30 16,360 16,800 15,760 16,370 2,507
2007/05/29 17,760 17,760 17,200 17,760 2,518
2007/05/28 14,560 15,760 13,500 15,760 1,338
2007/05/25 13,400 14,250 13,250 13,760 1,822
2007/05/24 12,610 12,900 12,200 12,250 106
2007/05/23 12,930 13,050 12,500 12,920 64
2007/05/22 12,850 13,300 12,200 12,930 140
2007/05/21 12,900 12,900 12,850 12,850 28
2007/05/18 13,020 13,250 12,850 13,190 102
2007/05/17 13,110 13,400 13,010 13,100 71
2007/05/16 13,300 13,740 12,750 12,980 117
2007/05/15 13,690 13,720 12,900 13,010 212
2007/05/14 13,060 13,060 12,720 13,000 149
2007/05/11 13,360 13,360 13,000 13,030 148
2007/05/10 13,270 13,390 13,220 13,360 78
2007/05/09 13,600 13,800 13,260 13,450 33
2007/05/08 13,680 13,900 13,110 13,900 166
2007/05/07 13,950 14,000 13,820 13,850 52
2007/05/02 14,000 14,000 13,550 13,900 98
2007/05/01 13,370 13,640 13,240 13,640 10
2007/04/27 13,650 13,700 13,000 13,170 120
2007/04/26 13,780 14,100 13,610 13,610 64
2007/04/25 14,180 14,880 13,780 13,780 175
2007/04/24 12,600 13,400 12,600 13,350 159
2007/04/23 13,800 13,800 13,000 13,200 125
2007/04/20 14,180 14,240 13,500 13,800 158
2007/04/19 13,500 15,690 13,450 13,980 883
2007/04/18 13,700 13,700 13,510 13,690 138
2007/04/17 13,660 14,380 13,510 13,700 283
2007/04/16 14,700 14,700 13,700 13,700 377
2007/04/13 14,050 14,230 13,800 14,100 110
2007/04/12 14,400 14,500 14,000 14,100 192
2007/04/11 13,800 14,700 13,800 14,300 156
2007/04/10 14,500 14,700 14,140 14,200 103
2007/04/09 14,000 14,740 13,940 14,500 406
2007/04/06 15,250 15,500 14,970 14,980 160
2007/04/05 15,660 15,660 15,220 15,500 63
2007/04/04 15,160 15,670 15,160 15,670 141
2007/04/03 15,600 15,600 14,950 15,150 101
2007/04/02 15,070 15,480 15,000 15,000 274
2007/03/30 16,000 16,150 15,300 15,500 195
2007/03/29 15,800 16,000 15,530 16,000 183
2007/03/28 16,300 16,400 15,710 16,350 487
2007/03/27 18,300 18,320 16,500 16,600 1,692
2007/03/26 18,500 18,500 18,500 18,500 100
2007/03/23 15,000 16,500 15,000 16,500 419
2007/03/22 14,100 14,800 14,100 14,500 227
2007/03/20 14,600 14,600 13,800 14,010 280
2007/03/19 14,600 14,790 14,100 14,700 278
2007/03/16 15,300 15,300 14,600 15,200 87
2007/03/15 16,000 16,000 15,500 15,500 193
2007/03/14 15,500 15,500 14,700 15,300 241
2007/03/13 16,300 16,300 15,800 15,950 151
2007/03/12 16,500 16,980 16,100 16,300 217
2007/03/09 15,970 16,100 15,940 16,100 102
2007/03/08 15,900 16,200 15,830 15,840 202
2007/03/07 16,220 16,450 16,150 16,150 190
2007/03/06 15,850 16,200 15,750 16,050 252
2007/03/05 17,900 18,000 16,450 16,450 509
2007/03/02 17,900 17,900 17,260 17,350 250
2007/03/01 17,840 18,350 17,600 17,850 281
2007/02/28 17,100 18,200 17,100 17,840 422
2007/02/27 18,590 18,590 18,230 18,470 272
2007/02/26 19,320 19,320 18,540 18,800 410
2007/02/23 18,690 18,750 18,200 18,720 254
2007/02/22 18,800 18,800 18,020 18,100 337
2007/02/21 18,950 19,280 18,320 18,570 726
2007/02/20 19,890 19,900 18,910 19,280 484
2007/02/19 18,550 19,850 18,300 18,910 2,075
2007/02/16 18,340 18,360 17,750 17,860 789
2007/02/15 18,100 19,650 17,250 18,540 4,337
2007/02/14 18,480 18,480 18,480 18,480 107
2007/02/13 21,480 21,480 21,480 21,480 112
2007/02/09 22,610 25,740 22,600 24,480 2,680
2007/02/08 23,200 23,500 22,600 22,740 357
2007/02/07 23,030 24,600 22,500 23,300 522
2007/02/06 23,850 24,160 23,000 23,300 426
2007/02/05 24,600 24,600 23,900 24,170 195
2007/02/02 24,680 24,680 23,900 24,650 325
2007/02/01 24,520 24,700 24,200 24,230 352
2007/01/31 24,550 24,880 24,470 24,520 296
2007/01/30 25,000 25,000 24,400 24,460 382
2007/01/29 25,000 25,900 24,500 25,300 414
2007/01/26 24,850 24,990 24,050 24,900 514
2007/01/25 25,800 25,800 25,000 25,150 524
2007/01/24 25,510 26,100 25,350 25,840 404
2007/01/23 26,300 26,450 25,000 25,960 897
2007/01/22 25,300 27,720 25,300 25,930 2,105
2007/01/19 24,950 25,300 24,560 25,300 536
2007/01/18 24,280 24,990 24,010 24,850 669
2007/01/17 23,550 24,860 23,550 24,580 700
2007/01/16 24,800 24,800 23,860 24,440 579
2007/01/15 26,470 26,700 24,500 25,200 1,151
2007/01/12 26,490 27,400 23,500 24,370 3,865
2007/01/11 22,910 25,400 22,910 25,400 416
2007/01/10 22,520 22,550 22,050 22,400 707
2007/01/09 23,400 23,400 22,510 22,950 799
2007/01/05 23,400 23,900 23,000 23,400 1,090
2007/01/04 25,000 25,100 24,050 24,170 744

このページの先頭へ