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
2011/12/30 7,870 7,870 7,610 7,800 13
2011/12/29 7,990 8,000 7,990 8,000 2
2011/12/28 7,680 7,700 7,680 7,700 12
2011/12/27 7,720 7,750 7,610 7,610 16
2011/12/26 7,990 8,000 7,990 8,000 65
2011/12/22 8,090 8,090 7,900 7,910 12
2011/12/21 8,100 8,100 7,960 8,000 38
2011/12/20 7,990 7,990 7,830 7,950 25
2011/12/19 7,900 8,040 7,900 7,910 24
2011/12/16 8,140 8,140 7,600 7,600 12
2011/12/15 8,150 8,150 8,140 8,140 67
2011/12/14 8,200 8,270 8,000 8,100 67
2011/12/13 8,160 8,160 8,150 8,150 2
2011/12/12 8,000 8,000 7,980 7,980 11
2011/12/09 8,070 8,080 8,000 8,010 47
2011/12/08 8,270 8,270 7,920 7,920 8
2011/12/07 7,900 7,900 7,810 7,820 15
2011/12/06 7,950 8,000 7,950 7,970 11
2011/12/05 8,250 8,250 8,250 8,250 30
2011/12/02 8,140 8,140 8,000 8,000 42
2011/12/01 8,130 8,130 8,090 8,100 18
2011/11/30 7,860 8,100 7,860 8,100 4
2011/11/29 0 0 0 7,770 0
2011/11/28 7,950 7,950 7,730 7,770 10
2011/11/25 8,050 8,180 7,950 8,180 60
2011/11/24 7,990 8,290 7,990 8,050 26
2011/11/22 8,130 8,130 7,870 7,990 27
2011/11/21 8,000 8,000 7,860 7,980 6
2011/11/18 0 0 0 8,200 0
2011/11/17 7,900 8,200 7,700 8,200 24
2011/11/16 7,910 7,910 7,910 7,910 8
2011/11/15 8,320 8,320 8,000 8,000 106
2011/11/14 8,400 8,470 8,160 8,470 60
2011/11/11 8,320 8,400 8,320 8,400 5
2011/11/10 8,150 8,300 8,020 8,170 49
2011/11/09 8,520 8,600 8,500 8,600 17
2011/11/08 0 0 0 8,800 0
2011/11/07 8,800 8,800 8,800 8,800 29
2011/11/04 8,360 8,650 8,350 8,500 16
2011/11/02 8,610 8,610 8,400 8,400 29
2011/11/01 8,400 8,470 8,350 8,470 18
2011/10/31 8,450 8,650 8,410 8,410 7
2011/10/28 8,360 8,490 8,350 8,490 6
2011/10/27 8,600 8,600 8,150 8,340 69
2011/10/26 0 0 0 8,750 0
2011/10/25 9,000 9,500 8,750 8,750 65
2011/10/24 8,990 8,990 8,900 8,900 9
2011/10/21 8,890 8,890 8,630 8,780 15
2011/10/20 8,660 8,660 8,610 8,620 7
2011/10/19 0 0 0 8,290 0
2011/10/18 8,290 8,290 8,290 8,290 1
2011/10/17 9,220 9,220 8,500 8,500 64
2011/10/14 8,440 8,650 8,440 8,480 31
2011/10/13 0 0 0 8,300 0
2011/10/12 8,300 8,300 8,300 8,300 18
2011/10/11 8,300 8,300 8,060 8,110 11
2011/10/07 8,400 8,500 8,300 8,300 15
2011/10/06 8,690 8,700 8,690 8,700 15
2011/10/05 8,710 8,800 8,710 8,800 34
2011/10/04 8,600 8,930 8,180 8,260 72
2011/10/03 8,300 8,300 8,300 8,300 4
2011/09/30 8,280 8,280 8,190 8,190 11
2011/09/29 7,980 8,280 7,980 8,280 11
2011/09/28 7,950 8,240 7,950 8,240 101
2011/09/27 9,000 9,000 8,700 8,700 11
2011/09/26 9,300 9,300 9,300 9,300 54
2011/09/22 9,200 9,260 9,200 9,260 20
2011/09/21 9,250 9,250 9,190 9,190 7
2011/09/20 9,300 9,300 8,750 8,800 38
2011/09/16 9,150 9,160 9,150 9,150 13
2011/09/15 9,330 9,350 9,330 9,350 62
2011/09/14 9,720 9,720 9,330 9,330 30
2011/09/13 9,790 9,790 9,520 9,520 2
2011/09/12 9,450 9,790 9,450 9,610 38
2011/09/09 9,290 9,300 9,290 9,300 8
2011/09/08 9,370 9,380 9,110 9,110 24
2011/09/07 9,230 9,410 9,110 9,410 18
2011/09/06 9,750 9,850 9,500 9,520 102
2011/09/05 9,730 10,500 9,730 10,500 83
2011/09/02 9,210 9,210 8,750 8,800 34
2011/09/01 9,200 9,200 9,060 9,060 8
2011/08/31 9,300 9,300 9,180 9,210 18
2011/08/30 0 0 0 9,330 0
2011/08/29 9,040 9,330 9,040 9,330 8
2011/08/26 9,490 9,490 9,490 9,490 10
2011/08/25 9,490 9,490 9,400 9,490 59
2011/08/24 9,190 9,400 9,190 9,400 27
2011/08/23 8,770 9,100 8,770 9,100 40
2011/08/22 9,040 9,050 8,980 9,030 14
2011/08/19 8,720 8,740 8,720 8,740 15
2011/08/18 0 0 0 9,190 0
2011/08/17 8,920 9,190 8,920 9,190 13
2011/08/16 9,140 9,400 8,820 9,400 30
2011/08/15 9,140 9,140 9,140 9,140 60
2011/08/12 8,500 8,900 8,500 8,800 19
2011/08/11 8,440 8,460 8,260 8,460 11
2011/08/10 8,350 8,950 8,220 8,290 80
2011/08/09 8,650 8,800 8,400 8,400 42
2011/08/08 9,000 9,000 8,900 8,900 24
2011/08/05 9,490 9,490 9,200 9,300 40
2011/08/04 9,580 9,680 9,570 9,570 16
2011/08/03 9,600 9,700 9,580 9,580 7
2011/08/02 9,500 9,790 9,500 9,790 48
2011/08/01 9,950 10,000 9,880 9,980 22
2011/07/29 10,000 10,000 10,000 10,000 1
2011/07/28 9,860 10,000 9,860 10,000 21
2011/07/27 9,950 10,110 9,950 10,110 54
2011/07/26 10,200 10,200 9,900 9,900 6
2011/07/25 10,200 10,200 9,890 10,200 58
2011/07/22 10,190 10,200 9,950 9,950 19
2011/07/21 10,100 10,100 9,860 9,860 75
2011/07/20 10,010 10,100 10,000 10,100 18
2011/07/19 10,010 10,010 9,900 10,000 35
2011/07/15 10,040 10,040 10,000 10,000 66
2011/07/14 10,070 10,250 10,070 10,250 14
2011/07/13 9,940 10,200 9,920 9,920 70
2011/07/12 10,000 10,120 9,950 9,950 46
2011/07/11 9,920 10,000 9,820 9,920 45
2011/07/08 10,000 10,180 10,000 10,180 12
2011/07/07 10,100 10,100 9,990 9,990 7
2011/07/06 10,110 10,110 9,810 10,100 48
2011/07/05 10,010 10,010 10,010 10,010 53
2011/07/04 10,000 10,020 10,000 10,010 30
2011/07/01 10,030 10,300 9,750 9,820 59
2011/06/30 10,100 10,350 10,000 10,300 15
2011/06/29 10,300 10,300 10,280 10,300 24
2011/06/28 10,100 10,100 9,810 9,810 17
2011/06/27 10,150 10,150 10,100 10,150 92
2011/06/24 10,200 10,380 9,860 10,100 33
2011/06/23 10,340 10,340 10,100 10,200 23
2011/06/22 9,900 10,090 9,800 10,050 13
2011/06/21 10,000 10,000 10,000 10,000 2
2011/06/20 10,000 10,340 9,800 9,950 32
2011/06/17 10,000 10,000 9,990 9,990 9
2011/06/16 10,250 10,300 9,700 10,300 28
2011/06/15 10,500 10,500 9,910 10,470 183
2011/06/14 10,300 10,300 9,900 10,290 52
2011/06/13 10,280 10,300 9,710 10,300 69
2011/06/10 9,360 10,600 9,360 10,100 249
2011/06/09 9,310 9,310 9,250 9,270 35
2011/06/08 9,500 9,510 9,250 9,250 45
2011/06/07 9,650 9,690 9,250 9,680 23
2011/06/06 10,180 10,180 9,680 9,690 42
2011/06/03 10,170 10,210 10,010 10,210 62
2011/06/02 10,480 10,700 10,080 10,390 78
2011/06/01 10,500 10,500 10,040 10,280 51
2011/05/31 10,100 10,700 10,060 10,580 66
2011/05/30 10,250 10,520 10,200 10,520 103
2011/05/27 10,900 10,920 10,100 10,510 190
2011/05/26 11,300 12,000 11,040 11,850 82
2011/05/25 13,500 13,540 12,000 12,000 720
2011/05/24 12,000 13,290 11,950 13,290 556
2011/05/23 10,450 10,450 10,050 10,290 218
2011/05/20 14,340 14,350 11,000 11,350 1,397
2011/05/19 11,350 11,350 11,050 11,350 240
2011/05/18 8,950 9,850 8,800 9,850 102
2011/05/17 9,330 9,330 8,500 8,500 63
2011/05/16 10,120 10,120 9,300 9,360 74
2011/05/13 10,200 10,700 9,900 10,280 87
2011/05/12 10,000 10,390 9,980 9,980 27
2011/05/11 10,210 10,210 9,810 9,960 69
2011/05/10 10,450 10,450 10,060 10,210 27
2011/05/09 10,400 10,480 10,100 10,480 32
2011/05/06 10,780 10,780 10,210 10,500 61
2011/05/02 10,800 10,800 10,300 10,790 47
2011/04/28 10,800 11,400 10,200 10,510 150
2011/04/27 10,390 11,100 10,150 11,100 59
2011/04/26 10,100 10,200 10,100 10,130 20
2011/04/25 10,560 10,600 10,200 10,200 89
2011/04/22 10,220 11,100 10,140 10,720 86
2011/04/21 11,880 11,880 10,500 10,500 76
2011/04/20 11,120 12,000 11,000 11,900 121
2011/04/19 12,200 12,200 10,600 11,700 222
2011/04/18 13,100 13,100 12,100 12,900 347
2011/04/15 15,000 15,600 11,350 11,600 1,306
2011/04/14 13,500 13,500 13,500 13,500 331
2011/04/13 10,500 10,500 10,500 10,500 60
2011/04/12 7,580 9,000 7,580 9,000 76
2011/04/11 7,500 7,500 7,500 7,500 20
2011/04/08 7,620 7,620 7,610 7,610 15
2011/04/07 7,830 7,830 7,610 7,610 12
2011/04/06 8,450 8,460 8,060 8,060 7
2011/04/05 8,700 8,710 8,700 8,700 35
2011/04/04 9,190 9,190 8,200 9,150 63
2011/04/01 7,850 7,850 7,850 7,850 6
2011/03/31 7,720 8,050 7,720 8,000 5
2011/03/30 8,000 8,000 7,600 7,600 20
2011/03/29 8,000 8,000 7,700 7,700 19
2011/03/28 8,200 8,200 8,150 8,150 7
2011/03/25 9,040 9,200 9,000 9,100 75
2011/03/24 7,600 7,840 7,600 7,840 29
2011/03/23 7,450 7,450 7,450 7,450 23
2011/03/22 6,900 6,900 6,900 6,900 1
2011/03/18 6,500 7,100 6,500 6,700 20
2011/03/17 6,080 6,600 6,060 6,600 67
2011/03/16 6,060 6,740 6,060 6,740 15
2011/03/15 8,450 8,450 6,650 6,650 111
2011/03/14 7,950 8,400 7,500 8,150 19
2011/03/11 8,500 8,500 8,410 8,420 10
2011/03/10 8,390 8,500 8,350 8,500 19
2011/03/09 8,230 8,400 8,230 8,400 3
2011/03/08 8,300 8,300 8,170 8,170 5
2011/03/07 8,490 8,490 8,210 8,210 42
2011/03/04 8,200 8,300 8,120 8,300 24
2011/03/03 8,280 8,300 7,990 8,200 55
2011/03/02 8,580 8,580 8,280 8,280 47
2011/03/01 8,210 8,440 8,210 8,440 123
2011/02/28 8,240 8,390 8,200 8,200 44
2011/02/25 8,690 8,690 8,680 8,690 96
2011/02/24 8,690 8,700 8,580 8,690 23
2011/02/23 8,700 8,700 8,610 8,610 52
2011/02/22 8,700 8,700 8,630 8,700 40
2011/02/21 8,700 8,700 8,670 8,690 70
2011/02/18 8,750 8,750 8,750 8,750 11
2011/02/17 8,770 8,800 8,770 8,780 12
2011/02/16 8,850 8,850 8,850 8,850 2
2011/02/15 8,990 8,990 8,910 8,910 69
2011/02/14 8,970 9,100 8,970 9,100 35
2011/02/10 8,820 8,950 8,820 8,950 6
2011/02/09 8,910 8,910 8,840 8,840 13
2011/02/08 9,000 9,000 8,760 8,760 15
2011/02/07 9,100 9,100 8,910 8,910 42
2011/02/04 9,290 9,390 8,900 9,090 36
2011/02/03 9,050 9,050 8,980 8,990 16
2011/02/02 9,040 9,050 9,040 9,050 28
2011/02/01 9,220 9,220 8,940 8,940 69
2011/01/31 9,400 9,400 9,100 9,400 34
2011/01/28 9,450 9,500 9,130 9,300 105
2011/01/27 9,660 9,750 9,660 9,750 12
2011/01/26 9,710 9,750 9,600 9,750 16
2011/01/25 9,910 10,000 9,910 10,000 67
2011/01/24 9,750 10,000 9,750 10,000 14
2011/01/21 9,880 9,890 9,710 9,730 32
2011/01/20 9,880 9,880 9,710 9,710 13
2011/01/19 9,730 9,730 9,730 9,730 14
2011/01/18 9,650 9,720 9,650 9,720 7
2011/01/17 10,000 10,000 9,800 9,800 57
2011/01/14 9,980 10,380 9,980 10,100 26
2011/01/13 10,000 10,100 9,960 9,960 14
2011/01/12 9,710 9,890 9,650 9,890 32
2011/01/11 9,820 9,820 9,750 9,760 8
2011/01/07 9,800 9,800 9,800 9,800 3
2011/01/06 9,800 9,800 9,720 9,800 12
2011/01/05 10,560 10,560 9,800 9,800 56
2011/01/04 10,160 10,160 9,900 10,000 15

このページの先頭へ