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 |
---|---|---|---|---|---|
2015/12/30 | 177 | 180 | 177 | 180 | 37,800 |
2015/12/29 | 180 | 180 | 176 | 178 | 31,400 |
2015/12/28 | 170 | 178 | 170 | 176 | 62,900 |
2015/12/25 | 176 | 181 | 172 | 172 | 85,200 |
2015/12/24 | 185 | 187 | 174 | 175 | 154,200 |
2015/12/22 | 195 | 195 | 183 | 184 | 198,700 |
2015/12/21 | 178 | 206 | 176 | 191 | 901,000 |
2015/12/18 | 181 | 182 | 179 | 179 | 50,100 |
2015/12/17 | 184 | 185 | 182 | 182 | 28,400 |
2015/12/16 | 182 | 185 | 180 | 182 | 35,600 |
2015/12/15 | 189 | 189 | 179 | 179 | 94,600 |
2015/12/14 | 185 | 187 | 185 | 187 | 55,600 |
2015/12/11 | 188 | 191 | 186 | 189 | 46,400 |
2015/12/10 | 186 | 188 | 185 | 187 | 33,200 |
2015/12/09 | 189 | 190 | 186 | 187 | 48,900 |
2015/12/08 | 193 | 197 | 190 | 192 | 91,600 |
2015/12/07 | 191 | 198 | 189 | 195 | 141,300 |
2015/12/04 | 191 | 191 | 186 | 186 | 51,800 |
2015/12/03 | 191 | 192 | 188 | 191 | 47,800 |
2015/12/02 | 189 | 190 | 187 | 189 | 56,900 |
2015/12/01 | 186 | 195 | 186 | 187 | 122,800 |
2015/11/30 | 186 | 188 | 185 | 185 | 34,100 |
2015/11/27 | 188 | 188 | 185 | 186 | 33,100 |
2015/11/26 | 184 | 189 | 184 | 189 | 83,400 |
2015/11/25 | 180 | 185 | 180 | 185 | 58,500 |
2015/11/24 | 180 | 181 | 177 | 179 | 75,400 |
2015/11/20 | 182 | 182 | 179 | 180 | 25,500 |
2015/11/19 | 181 | 184 | 180 | 183 | 35,600 |
2015/11/18 | 183 | 183 | 178 | 180 | 80,400 |
2015/11/17 | 182 | 184 | 179 | 180 | 59,600 |
2015/11/16 | 182 | 183 | 178 | 182 | 61,100 |
2015/11/13 | 186 | 188 | 183 | 186 | 64,100 |
2015/11/12 | 186 | 187 | 185 | 186 | 41,000 |
2015/11/11 | 190 | 191 | 186 | 186 | 123,100 |
2015/11/10 | 185 | 191 | 184 | 189 | 91,200 |
2015/11/09 | 183 | 200 | 179 | 186 | 1,008,300 |
2015/11/06 | 180 | 182 | 178 | 180 | 126,500 |
2015/11/05 | 191 | 191 | 181 | 182 | 220,000 |
2015/11/04 | 195 | 195 | 191 | 191 | 71,500 |
2015/11/02 | 196 | 196 | 193 | 195 | 54,800 |
2015/10/30 | 195 | 195 | 190 | 193 | 147,800 |
2015/10/29 | 197 | 197 | 195 | 195 | 41,800 |
2015/10/28 | 200 | 200 | 196 | 197 | 156,600 |
2015/10/27 | 202 | 204 | 199 | 199 | 150,900 |
2015/10/26 | 201 | 217 | 197 | 202 | 962,800 |
2015/10/23 | 197 | 203 | 197 | 199 | 162,800 |
2015/10/22 | 200 | 201 | 196 | 196 | 219,300 |
2015/10/21 | 197 | 205 | 196 | 202 | 148,600 |
2015/10/20 | 201 | 202 | 196 | 196 | 222,200 |
2015/10/19 | 202 | 206 | 199 | 201 | 168,700 |
2015/10/16 | 204 | 209 | 201 | 202 | 413,700 |
2015/10/15 | 207 | 212 | 203 | 205 | 456,200 |
2015/10/14 | 219 | 219 | 207 | 209 | 405,700 |
2015/10/13 | 212 | 222 | 207 | 212 | 1,515,700 |
2015/10/09 | 208 | 232 | 204 | 205 | 3,518,000 |
2015/10/08 | 217 | 222 | 200 | 201 | 2,237,200 |
2015/10/07 | 200 | 207 | 195 | 198 | 593,400 |
2015/10/06 | 198 | 220 | 193 | 195 | 2,320,800 |
2015/10/05 | 199 | 205 | 193 | 195 | 499,100 |
2015/10/02 | 207 | 209 | 192 | 199 | 625,800 |
2015/10/01 | 211 | 214 | 204 | 206 | 556,400 |
2015/09/30 | 212 | 229 | 204 | 211 | 1,375,500 |
2015/09/29 | 210 | 247 | 206 | 208 | 8,451,500 |
2015/09/28 | 213 | 215 | 201 | 205 | 866,300 |
2015/09/25 | 235 | 262 | 210 | 214 | 3,175,700 |
2015/09/24 | 224 | 288 | 222 | 251 | 11,794,800 |
2015/09/18 | 258 | 271 | 216 | 216 | 5,132,600 |
2015/09/17 | 271 | 295 | 236 | 236 | 12,101,000 |
2015/09/16 | 189 | 229 | 176 | 229 | 5,553,200 |
2015/09/15 | 164 | 205 | 162 | 179 | 1,464,100 |
2015/09/14 | 167 | 172 | 160 | 162 | 82,300 |
2015/09/11 | 162 | 186 | 158 | 164 | 615,700 |
2015/09/10 | 155 | 165 | 152 | 163 | 81,100 |
2015/09/09 | 154 | 159 | 152 | 157 | 39,100 |
2015/09/08 | 150 | 155 | 149 | 151 | 26,800 |
2015/09/07 | 145 | 153 | 145 | 150 | 85,200 |
2015/09/04 | 161 | 163 | 151 | 155 | 97,000 |
2015/09/03 | 162 | 171 | 161 | 161 | 76,700 |
2015/09/02 | 157 | 164 | 153 | 160 | 83,300 |
2015/09/01 | 167 | 167 | 161 | 162 | 69,600 |
2015/08/31 | 165 | 168 | 164 | 168 | 66,100 |
2015/08/28 | 165 | 170 | 162 | 166 | 138,100 |
2015/08/27 | 154 | 187 | 154 | 161 | 582,900 |
2015/08/26 | 147 | 158 | 142 | 154 | 196,900 |
2015/08/25 | 132 | 155 | 120 | 132 | 319,300 |
2015/08/24 | 183 | 206 | 137 | 143 | 650,900 |
2015/08/21 | 186 | 189 | 181 | 181 | 145,300 |
2015/08/20 | 196 | 196 | 193 | 193 | 33,600 |
2015/08/19 | 198 | 200 | 196 | 197 | 22,200 |
2015/08/18 | 196 | 200 | 196 | 198 | 18,300 |
2015/08/17 | 200 | 200 | 196 | 199 | 33,200 |
2015/08/14 | 203 | 203 | 198 | 201 | 26,400 |
2015/08/13 | 201 | 204 | 195 | 204 | 72,700 |
2015/08/12 | 206 | 208 | 201 | 204 | 99,800 |
2015/08/11 | 210 | 210 | 206 | 207 | 13,800 |
2015/08/10 | 210 | 210 | 204 | 206 | 37,300 |
2015/08/07 | 212 | 213 | 208 | 210 | 40,300 |
2015/08/06 | 207 | 220 | 207 | 214 | 130,800 |
2015/08/05 | 206 | 208 | 205 | 206 | 37,000 |
2015/08/04 | 209 | 210 | 206 | 207 | 56,100 |
2015/08/03 | 210 | 211 | 209 | 209 | 29,100 |
2015/07/31 | 213 | 214 | 211 | 212 | 16,700 |
2015/07/30 | 212 | 213 | 209 | 212 | 56,000 |
2015/07/29 | 212 | 216 | 212 | 213 | 21,400 |
2015/07/28 | 211 | 216 | 208 | 214 | 113,200 |
2015/07/27 | 215 | 216 | 213 | 214 | 50,000 |
2015/07/24 | 216 | 216 | 214 | 215 | 62,500 |
2015/07/23 | 217 | 232 | 215 | 216 | 335,100 |
2015/07/22 | 214 | 216 | 212 | 213 | 78,700 |
2015/07/21 | 217 | 217 | 214 | 214 | 69,200 |
2015/07/17 | 217 | 217 | 214 | 216 | 54,700 |
2015/07/16 | 217 | 217 | 213 | 216 | 61,800 |
2015/07/15 | 220 | 221 | 215 | 216 | 85,800 |
2015/07/14 | 218 | 224 | 215 | 217 | 147,100 |
2015/07/13 | 215 | 218 | 213 | 216 | 48,400 |
2015/07/10 | 216 | 217 | 213 | 214 | 59,600 |
2015/07/09 | 211 | 215 | 202 | 215 | 261,400 |
2015/07/08 | 234 | 238 | 217 | 218 | 289,700 |
2015/07/07 | 216 | 253 | 212 | 232 | 1,462,600 |
2015/07/06 | 219 | 219 | 212 | 212 | 157,500 |
2015/07/03 | 228 | 228 | 216 | 219 | 363,500 |
2015/07/02 | 216 | 254 | 216 | 227 | 4,108,000 |
2015/07/01 | 210 | 215 | 207 | 211 | 41,000 |
2015/06/30 | 207 | 209 | 204 | 208 | 44,000 |
2015/06/29 | 210 | 210 | 202 | 207 | 132,000 |
2015/06/26 | 217 | 217 | 214 | 215 | 36,500 |
2015/06/25 | 218 | 220 | 216 | 216 | 20,700 |
2015/06/24 | 221 | 221 | 216 | 218 | 61,500 |
2015/06/23 | 220 | 225 | 216 | 220 | 61,000 |
2015/06/22 | 216 | 218 | 214 | 218 | 39,600 |
2015/06/19 | 216 | 216 | 213 | 216 | 44,700 |
2015/06/18 | 220 | 221 | 213 | 216 | 113,300 |
2015/06/17 | 222 | 223 | 220 | 221 | 34,800 |
2015/06/16 | 225 | 225 | 220 | 221 | 78,300 |
2015/06/15 | 223 | 229 | 222 | 226 | 78,000 |
2015/06/12 | 222 | 226 | 221 | 225 | 61,300 |
2015/06/11 | 221 | 223 | 218 | 222 | 64,700 |
2015/06/10 | 223 | 224 | 220 | 220 | 18,900 |
2015/06/09 | 221 | 226 | 220 | 221 | 73,800 |
2015/06/08 | 226 | 226 | 220 | 220 | 54,500 |
2015/06/05 | 229 | 229 | 222 | 222 | 75,600 |
2015/06/04 | 225 | 234 | 221 | 225 | 207,900 |
2015/06/03 | 223 | 223 | 218 | 221 | 62,000 |
2015/06/02 | 225 | 226 | 221 | 222 | 62,300 |
2015/06/01 | 225 | 229 | 222 | 227 | 35,100 |
2015/05/29 | 228 | 228 | 220 | 221 | 93,700 |
2015/05/28 | 232 | 232 | 224 | 224 | 49,700 |
2015/05/27 | 228 | 234 | 223 | 229 | 156,900 |
2015/05/26 | 223 | 239 | 222 | 230 | 463,300 |
2015/05/25 | 224 | 224 | 221 | 221 | 41,400 |
2015/05/22 | 221 | 224 | 219 | 224 | 41,100 |
2015/05/21 | 226 | 227 | 221 | 222 | 58,500 |
2015/05/20 | 218 | 227 | 216 | 225 | 180,600 |
2015/05/19 | 214 | 216 | 212 | 215 | 47,200 |
2015/05/18 | 218 | 218 | 213 | 213 | 57,100 |
2015/05/15 | 223 | 223 | 217 | 217 | 72,800 |
2015/05/14 | 218 | 220 | 215 | 215 | 64,900 |
2015/05/13 | 217 | 219 | 215 | 218 | 44,900 |
2015/05/12 | 219 | 223 | 217 | 218 | 76,500 |
2015/05/11 | 226 | 253 | 219 | 219 | 719,600 |
2015/05/08 | 221 | 221 | 215 | 218 | 45,000 |
2015/05/07 | 212 | 222 | 212 | 221 | 124,400 |
2015/05/01 | 226 | 226 | 220 | 224 | 79,100 |
2015/04/30 | 230 | 231 | 226 | 226 | 54,500 |
2015/04/28 | 240 | 240 | 229 | 230 | 104,900 |
2015/04/27 | 232 | 237 | 229 | 232 | 73,800 |
2015/04/24 | 240 | 241 | 231 | 231 | 168,500 |
2015/04/23 | 240 | 274 | 236 | 237 | 1,578,100 |
2015/04/22 | 234 | 238 | 232 | 233 | 56,200 |
2015/04/21 | 234 | 237 | 231 | 234 | 52,700 |
2015/04/20 | 235 | 236 | 230 | 231 | 91,400 |
2015/04/17 | 241 | 241 | 237 | 239 | 48,500 |
2015/04/16 | 248 | 248 | 238 | 241 | 100,800 |
2015/04/15 | 253 | 253 | 243 | 243 | 114,600 |
2015/04/14 | 252 | 253 | 246 | 247 | 108,300 |
2015/04/13 | 247 | 251 | 245 | 248 | 172,100 |
2015/04/10 | 265 | 267 | 243 | 254 | 467,600 |
2015/04/09 | 271 | 280 | 264 | 265 | 464,400 |
2015/04/08 | 266 | 273 | 259 | 265 | 520,700 |
2015/04/07 | 266 | 276 | 254 | 259 | 910,300 |
2015/04/06 | 246 | 305 | 244 | 267 | 3,746,600 |
2015/04/03 | 249 | 278 | 242 | 242 | 1,276,400 |
2015/04/02 | 247 | 256 | 237 | 243 | 364,800 |
2015/04/01 | 244 | 264 | 227 | 239 | 1,360,100 |
2015/03/31 | 208 | 286 | 207 | 252 | 3,100,000 |
2015/03/30 | 208 | 211 | 204 | 206 | 40,400 |
2015/03/27 | 211 | 212 | 207 | 209 | 32,400 |
2015/03/26 | 213 | 214 | 210 | 211 | 78,600 |
2015/03/25 | 217 | 218 | 213 | 216 | 53,000 |
2015/03/24 | 216 | 219 | 213 | 215 | 92,300 |
2015/03/23 | 217 | 220 | 213 | 220 | 98,700 |
2015/03/20 | 220 | 221 | 217 | 218 | 76,100 |
2015/03/19 | 218 | 223 | 216 | 222 | 121,800 |
2015/03/18 | 217 | 218 | 212 | 215 | 78,200 |
2015/03/17 | 225 | 226 | 213 | 217 | 173,400 |
2015/03/16 | 229 | 229 | 220 | 223 | 118,300 |
2015/03/13 | 230 | 234 | 227 | 228 | 98,300 |
2015/03/12 | 233 | 269 | 227 | 227 | 560,200 |
2015/03/11 | 222 | 232 | 219 | 225 | 227,000 |
2015/03/10 | 248 | 248 | 236 | 237 | 51,100 |
2015/03/09 | 253 | 255 | 240 | 244 | 87,500 |
2015/03/06 | 260 | 262 | 244 | 245 | 105,700 |
2015/03/05 | 257 | 278 | 246 | 254 | 258,700 |
2015/03/04 | 263 | 264 | 249 | 249 | 126,700 |
2015/03/03 | 272 | 275 | 257 | 266 | 232,400 |
2015/03/02 | 283 | 285 | 263 | 275 | 350,700 |
2015/02/27 | 267 | 281 | 261 | 262 | 510,300 |
2015/02/26 | 265 | 297 | 261 | 282 | 1,203,300 |
2015/02/25 | 270 | 309 | 259 | 259 | 4,996,000 |
2015/02/24 | 268 | 271 | 243 | 246 | 1,893,500 |
2015/02/23 | 225 | 297 | 225 | 297 | 5,372,400 |
2015/02/20 | 211 | 238 | 210 | 217 | 362,600 |
2015/02/19 | 212 | 222 | 205 | 210 | 120,600 |
2015/02/18 | 197 | 238 | 195 | 215 | 608,300 |
2015/02/17 | 201 | 201 | 196 | 196 | 37,100 |
2015/02/16 | 200 | 215 | 198 | 199 | 107,300 |
2015/02/13 | 194 | 202 | 194 | 197 | 16,700 |
2015/02/12 | 195 | 197 | 195 | 195 | 29,400 |
2015/02/10 | 196 | 197 | 194 | 197 | 5,600 |
2015/02/09 | 198 | 198 | 191 | 197 | 39,400 |
2015/02/06 | 198 | 199 | 197 | 197 | 6,600 |
2015/02/05 | 199 | 199 | 197 | 197 | 9,800 |
2015/02/04 | 197 | 198 | 195 | 198 | 22,400 |
2015/02/03 | 201 | 201 | 195 | 198 | 29,200 |
2015/02/02 | 199 | 201 | 196 | 200 | 39,700 |
2015/01/30 | 199 | 203 | 198 | 200 | 32,100 |
2015/01/29 | 200 | 202 | 198 | 198 | 19,600 |
2015/01/28 | 199 | 201 | 198 | 201 | 12,900 |
2015/01/27 | 203 | 204 | 199 | 199 | 16,300 |
2015/01/26 | 200 | 207 | 198 | 201 | 50,400 |
2015/01/23 | 207 | 208 | 198 | 198 | 49,400 |
2015/01/22 | 198 | 210 | 196 | 204 | 100,700 |
2015/01/21 | 208 | 209 | 195 | 197 | 149,100 |
2015/01/20 | 207 | 233 | 203 | 213 | 579,000 |
2015/01/19 | 194 | 215 | 194 | 205 | 262,400 |
2015/01/16 | 195 | 197 | 189 | 193 | 39,600 |
2015/01/15 | 195 | 199 | 195 | 196 | 20,100 |
2015/01/14 | 199 | 200 | 195 | 200 | 37,400 |
2015/01/13 | 199 | 203 | 195 | 199 | 30,300 |
2015/01/09 | 203 | 208 | 198 | 199 | 66,500 |
2015/01/08 | 198 | 202 | 195 | 202 | 27,300 |
2015/01/07 | 201 | 202 | 195 | 197 | 27,200 |
2015/01/06 | 198 | 200 | 197 | 198 | 20,300 |
2015/01/05 | 202 | 202 | 198 | 201 | 21,700 |