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
2010/12/30 9,900 9,900 9,710 9,710 15
2010/12/29 9,970 9,970 9,970 9,970 1
2010/12/28 9,740 9,740 9,700 9,700 6
2010/12/27 9,710 9,890 9,610 9,890 81
2010/12/24 10,240 10,290 9,810 10,110 42
2010/12/22 9,810 10,300 9,810 10,180 21
2010/12/21 9,820 9,850 9,810 9,850 25
2010/12/20 9,650 9,800 9,650 9,670 50
2010/12/17 10,360 10,360 9,530 9,630 406
2010/12/16 10,360 10,360 10,350 10,360 9
2010/12/15 10,400 10,680 10,400 10,550 73
2010/12/14 10,260 10,990 10,260 10,990 34
2010/12/13 10,200 10,750 10,200 10,750 14
2010/12/10 10,890 11,000 10,860 11,000 25
2010/12/09 10,900 10,910 10,810 10,910 29
2010/12/08 10,860 10,860 10,770 10,770 6
2010/12/07 10,900 10,900 10,850 10,850 8
2010/12/06 10,900 10,900 10,900 10,900 22
2010/12/03 10,750 10,850 10,750 10,850 7
2010/12/02 10,850 10,850 10,850 10,850 26
2010/12/01 10,800 10,800 10,800 10,800 1
2010/11/30 10,220 10,220 10,220 10,220 6
2010/11/29 10,200 10,210 10,200 10,210 6
2010/11/26 0 0 0 11,100 0
2010/11/25 11,100 11,100 11,000 11,100 81
2010/11/24 9,970 10,500 9,970 10,500 23
2010/11/22 9,800 9,800 9,800 9,800 3
2010/11/19 0 0 0 9,660 0
2010/11/18 9,660 9,660 9,660 9,660 2
2010/11/17 9,600 9,600 9,600 9,600 1
2010/11/16 10,000 10,000 9,750 9,750 6
2010/11/15 10,500 10,500 10,400 10,400 53
2010/11/12 10,000 10,010 9,960 10,010 16
2010/11/11 10,000 10,000 10,000 10,000 14
2010/11/10 9,750 9,850 9,750 9,850 24
2010/11/09 9,660 9,660 9,650 9,650 2
2010/11/08 9,800 9,800 9,640 9,770 5
2010/11/05 9,710 9,710 9,710 9,710 25
2010/11/04 9,760 9,950 9,500 9,560 43
2010/11/02 11,000 11,000 10,500 10,500 26
2010/11/01 10,500 11,000 10,500 11,000 6
2010/10/29 0 0 0 10,700 0
2010/10/28 0 0 0 10,700 0
2010/10/27 11,000 11,000 10,700 10,700 2
2010/10/26 0 0 0 11,200 0
2010/10/25 10,580 11,200 10,580 11,200 69
2010/10/22 10,200 10,500 10,200 10,500 20
2010/10/21 9,920 10,100 9,920 10,000 5
2010/10/20 10,200 10,200 9,910 9,910 5
2010/10/19 0 0 0 10,100 0
2010/10/18 0 0 0 10,100 0
2010/10/15 10,000 10,100 9,800 10,100 57
2010/10/14 10,000 10,000 9,920 9,920 9
2010/10/13 9,600 10,000 9,600 10,000 26
2010/10/12 9,470 9,500 9,470 9,500 28
2010/10/08 9,490 9,490 9,490 9,490 1
2010/10/07 9,440 9,440 9,440 9,440 1
2010/10/06 9,410 9,410 9,410 9,410 2
2010/10/05 10,000 10,000 9,410 9,410 28
2010/10/04 9,900 9,900 9,900 9,900 28
2010/10/01 9,600 9,600 9,600 9,600 1
2010/09/30 9,500 9,570 9,450 9,450 5
2010/09/29 9,310 9,550 9,310 9,520 14
2010/09/28 0 0 0 9,400 0
2010/09/27 9,700 9,700 9,400 9,400 82
2010/09/24 9,470 9,520 9,350 9,350 33
2010/09/22 9,490 9,490 9,400 9,490 9
2010/09/21 9,350 9,350 9,350 9,350 1
2010/09/17 9,310 9,310 9,200 9,200 10
2010/09/16 0 0 0 9,420 0
2010/09/15 9,440 9,440 9,420 9,420 63
2010/09/14 9,620 9,620 9,400 9,460 32
2010/09/13 9,410 9,550 9,400 9,550 5
2010/09/10 0 0 0 9,200 0
2010/09/09 9,200 9,200 9,160 9,200 26
2010/09/08 9,300 9,300 9,010 9,200 20
2010/09/07 9,380 9,480 9,300 9,370 22
2010/09/06 9,680 9,680 9,680 9,680 24
2010/09/03 9,350 9,580 9,350 9,540 11
2010/09/02 9,450 9,450 9,350 9,350 37
2010/09/01 9,430 9,430 9,300 9,300 20
2010/08/31 9,380 9,380 9,370 9,370 2
2010/08/30 9,370 9,410 9,350 9,360 23
2010/08/27 9,360 9,370 9,310 9,340 50
2010/08/26 0 0 0 9,790 0
2010/08/25 9,490 9,790 9,490 9,790 80
2010/08/24 9,700 9,700 9,310 9,360 76
2010/08/23 9,840 9,840 9,640 9,640 6
2010/08/20 9,670 9,830 9,670 9,830 12
2010/08/19 9,370 9,520 9,370 9,520 3
2010/08/18 9,330 9,430 9,330 9,410 36
2010/08/17 9,800 9,800 9,630 9,630 11
2010/08/16 10,380 10,380 10,380 10,380 52
2010/08/13 9,630 9,630 9,420 9,630 7
2010/08/12 9,710 9,710 9,380 9,400 32
2010/08/11 9,860 9,860 9,630 9,700 13
2010/08/10 9,860 9,860 9,860 9,860 3
2010/08/09 9,860 9,860 9,850 9,850 3
2010/08/06 9,840 9,840 9,840 9,840 9
2010/08/05 9,840 9,840 9,840 9,840 24
2010/08/04 9,840 9,840 9,550 9,840 12
2010/08/03 9,860 9,930 9,860 9,890 31
2010/08/02 9,510 9,560 9,510 9,560 6
2010/07/30 9,770 9,770 9,500 9,500 17
2010/07/29 9,800 9,800 9,770 9,800 14
2010/07/28 9,550 9,790 9,550 9,770 4
2010/07/27 9,700 9,700 9,700 9,700 1
2010/07/26 9,930 9,930 9,850 9,850 76
2010/07/23 9,760 9,780 9,720 9,780 15
2010/07/22 9,770 9,770 9,630 9,630 8
2010/07/21 9,850 9,850 9,550 9,620 13
2010/07/20 9,730 9,730 9,540 9,700 11
2010/07/16 9,690 9,790 9,690 9,790 4
2010/07/15 9,660 9,790 9,660 9,670 76
2010/07/14 10,000 10,240 9,660 10,100 76
2010/07/13 9,940 9,990 9,910 9,930 10
2010/07/12 9,830 9,970 9,830 9,930 13
2010/07/09 9,980 10,270 9,980 10,270 23
2010/07/08 9,710 9,890 9,710 9,830 33
2010/07/07 0 0 0 9,610 0
2010/07/06 9,790 9,790 9,610 9,610 7
2010/07/05 9,660 9,660 9,660 9,660 25
2010/07/02 9,350 9,400 9,220 9,400 32
2010/07/01 9,310 9,360 9,310 9,360 4
2010/06/30 9,450 9,460 9,010 9,010 73
2010/06/29 9,410 9,450 9,410 9,450 39
2010/06/28 9,710 9,860 9,710 9,860 34
2010/06/25 10,430 10,430 9,830 10,290 82
2010/06/24 9,920 10,220 9,920 10,220 30
2010/06/23 9,890 9,900 9,830 9,860 23
2010/06/22 9,920 9,930 9,880 9,880 13
2010/06/21 9,620 9,800 9,620 9,800 8
2010/06/18 9,730 9,730 9,550 9,580 25
2010/06/17 9,750 9,900 9,750 9,800 23
2010/06/16 9,950 10,050 9,870 10,050 26
2010/06/15 10,240 10,800 10,240 10,240 108
2010/06/14 10,340 10,350 10,220 10,350 67
2010/06/11 10,330 10,330 10,200 10,200 10
2010/06/10 10,100 10,100 10,100 10,100 5
2010/06/09 10,010 10,010 9,980 9,980 7
2010/06/08 10,200 10,200 9,900 9,900 2
2010/06/07 10,280 10,370 10,200 10,350 41
2010/06/04 10,100 10,100 9,850 10,000 14
2010/06/03 9,800 10,100 9,800 10,100 13
2010/06/02 10,100 10,100 9,800 9,800 31
2010/06/01 9,760 9,830 9,700 9,830 47
2010/05/31 9,710 9,900 9,710 9,900 7
2010/05/28 9,700 10,000 9,600 9,600 34
2010/05/27 10,000 10,000 10,000 10,000 1
2010/05/26 10,100 10,100 10,000 10,000 7
2010/05/25 11,000 11,000 10,000 10,490 103
2010/05/24 9,810 10,090 9,810 10,090 40
2010/05/21 9,900 10,000 9,700 10,000 17
2010/05/20 10,060 10,160 10,060 10,160 4
2010/05/19 9,850 9,850 9,760 9,760 5
2010/05/18 9,830 9,830 9,740 9,740 12
2010/05/17 10,740 10,740 9,750 9,750 150
2010/05/14 10,190 10,760 10,190 10,660 126
2010/05/13 10,900 11,090 10,900 11,090 240
2010/05/12 9,290 9,680 9,290 9,590 20
2010/05/11 9,780 9,780 9,200 9,260 87
2010/05/10 9,950 9,950 9,250 9,900 56
2010/05/07 10,800 10,800 9,710 9,950 69
2010/05/06 10,690 10,700 10,500 10,500 105
2010/04/30 10,410 10,800 10,410 10,600 30
2010/04/28 10,120 10,400 10,120 10,350 19
2010/04/27 10,600 10,600 10,600 10,600 8
2010/04/26 10,450 11,100 10,150 10,490 104
2010/04/23 10,470 10,470 9,780 10,460 44
2010/04/22 10,900 11,000 9,550 10,450 174
2010/04/21 10,560 10,650 10,550 10,640 32
2010/04/20 10,650 10,800 10,350 10,600 43
2010/04/19 10,510 11,000 10,510 10,590 41
2010/04/16 10,700 10,700 10,410 10,500 26
2010/04/15 11,000 11,000 10,400 10,400 124
2010/04/14 10,850 10,850 10,720 10,760 50
2010/04/13 10,400 10,600 10,060 10,600 71
2010/04/12 10,250 10,700 10,010 10,540 42
2010/04/09 9,910 10,400 9,910 10,110 54
2010/04/08 9,880 9,990 9,880 9,970 6
2010/04/07 10,260 10,390 9,810 9,820 55
2010/04/06 10,100 10,340 10,100 10,340 26
2010/04/05 9,770 9,830 9,500 9,800 58
2010/04/02 9,590 9,730 9,540 9,730 81
2010/04/01 9,800 9,800 9,500 9,660 36
2010/03/31 9,500 10,000 9,500 9,950 54
2010/03/30 9,850 10,000 9,300 9,500 35
2010/03/29 10,020 10,180 9,800 9,800 7
2010/03/26 10,270 10,270 9,700 9,700 25
2010/03/25 10,820 10,820 10,130 10,210 102
2010/03/24 11,040 11,040 10,250 10,780 100
2010/03/23 10,490 11,400 10,320 11,210 227
2010/03/19 11,700 11,700 10,100 10,310 443
2010/03/18 10,350 11,400 10,350 11,400 453
2010/03/17 10,200 10,200 9,900 9,900 19
2010/03/16 9,320 10,000 9,320 10,000 104
2010/03/15 9,680 9,830 9,310 9,310 129
2010/03/12 9,210 9,380 9,210 9,370 25
2010/03/11 9,110 9,150 9,110 9,150 412
2010/03/10 8,900 9,050 8,900 9,050 6
2010/03/09 8,850 8,850 8,850 8,850 11
2010/03/05 9,380 9,380 8,780 8,930 36
2010/03/04 8,700 8,700 8,700 8,700 10
2010/03/03 8,850 8,850 8,700 8,700 5
2010/03/02 9,000 9,000 9,000 9,000 28
2010/03/01 8,830 8,900 8,800 8,820 7
2010/02/25 8,990 8,990 8,980 8,980 105
2010/02/24 8,530 8,780 8,530 8,780 17
2010/02/23 8,650 8,700 8,570 8,570 21
2010/02/22 8,750 8,750 8,530 8,600 33
2010/02/19 8,700 8,700 8,700 8,700 1
2010/02/18 8,740 8,740 8,740 8,740 3
2010/02/17 8,690 8,690 8,690 8,690 2
2010/02/15 8,590 8,730 8,500 8,690 159
2010/02/12 8,860 8,980 8,820 8,950 29
2010/02/10 8,790 8,800 8,650 8,800 25
2010/02/09 8,450 8,720 8,410 8,720 74
2010/02/08 8,700 8,720 8,700 8,720 12
2010/02/05 8,880 8,880 8,550 8,700 34
2010/02/04 8,710 8,970 8,710 8,970 45
2010/02/02 9,190 9,190 9,190 9,190 28
2010/01/29 8,790 8,890 8,590 8,890 8
2010/01/28 8,700 8,800 8,700 8,800 4
2010/01/26 8,790 8,900 8,630 8,780 35
2010/01/25 8,980 8,980 8,620 8,700 171
2010/01/22 8,800 9,060 8,760 9,060 23
2010/01/21 8,880 9,150 8,880 8,920 33
2010/01/20 9,090 9,330 8,800 9,150 86
2010/01/19 8,810 8,810 8,810 8,810 4
2010/01/18 8,700 8,810 8,700 8,810 44
2010/01/15 9,990 9,990 8,970 9,090 119
2010/01/14 9,050 9,210 8,890 8,940 75
2010/01/13 8,860 8,900 8,860 8,900 17
2010/01/12 8,590 8,590 8,560 8,560 14
2010/01/08 8,580 8,590 8,460 8,590 3
2010/01/07 8,650 8,690 8,530 8,600 28
2010/01/06 9,000 9,000 8,340 8,730 55
2010/01/05 8,890 9,950 8,890 9,500 112
2010/01/04 8,300 8,500 8,300 8,500 10

このページの先頭へ