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 |
---|---|---|---|---|---|
2016/12/30 | 204 | 208 | 203 | 206 | 142,100 |
2016/12/29 | 203 | 207 | 202 | 203 | 91,300 |
2016/12/28 | 202 | 204 | 201 | 204 | 45,700 |
2016/12/27 | 201 | 203 | 201 | 202 | 47,600 |
2016/12/26 | 203 | 205 | 201 | 201 | 76,900 |
2016/12/22 | 203 | 204 | 201 | 202 | 61,600 |
2016/12/21 | 204 | 206 | 202 | 203 | 113,900 |
2016/12/20 | 207 | 207 | 203 | 203 | 62,800 |
2016/12/19 | 203 | 208 | 203 | 208 | 80,200 |
2016/12/16 | 204 | 206 | 203 | 204 | 78,500 |
2016/12/15 | 208 | 208 | 203 | 203 | 116,800 |
2016/12/14 | 208 | 210 | 206 | 209 | 119,700 |
2016/12/13 | 208 | 208 | 203 | 206 | 199,700 |
2016/12/12 | 202 | 205 | 200 | 205 | 102,500 |
2016/12/09 | 200 | 201 | 198 | 200 | 55,900 |
2016/12/08 | 202 | 202 | 199 | 199 | 49,800 |
2016/12/07 | 201 | 202 | 199 | 202 | 48,500 |
2016/12/06 | 201 | 203 | 200 | 201 | 37,800 |
2016/12/05 | 198 | 206 | 198 | 201 | 115,200 |
2016/12/02 | 199 | 201 | 196 | 198 | 171,200 |
2016/12/01 | 202 | 202 | 197 | 199 | 120,800 |
2016/11/30 | 202 | 202 | 200 | 200 | 32,900 |
2016/11/29 | 203 | 203 | 200 | 200 | 21,200 |
2016/11/28 | 202 | 204 | 200 | 203 | 58,400 |
2016/11/25 | 204 | 205 | 200 | 201 | 103,800 |
2016/11/24 | 201 | 207 | 201 | 204 | 272,200 |
2016/11/22 | 201 | 202 | 198 | 200 | 134,900 |
2016/11/21 | 198 | 203 | 198 | 199 | 97,200 |
2016/11/18 | 200 | 203 | 197 | 197 | 165,600 |
2016/11/17 | 196 | 199 | 194 | 197 | 89,500 |
2016/11/16 | 196 | 204 | 194 | 196 | 325,300 |
2016/11/15 | 195 | 195 | 192 | 194 | 47,100 |
2016/11/14 | 186 | 197 | 185 | 195 | 126,300 |
2016/11/11 | 191 | 193 | 187 | 188 | 91,000 |
2016/11/10 | 183 | 192 | 180 | 188 | 119,000 |
2016/11/09 | 185 | 185 | 165 | 176 | 297,600 |
2016/11/08 | 189 | 190 | 184 | 184 | 51,600 |
2016/11/07 | 188 | 192 | 187 | 188 | 29,500 |
2016/11/04 | 188 | 191 | 183 | 186 | 161,400 |
2016/11/02 | 197 | 198 | 188 | 188 | 334,900 |
2016/11/01 | 199 | 199 | 195 | 199 | 83,600 |
2016/10/31 | 200 | 201 | 198 | 198 | 80,100 |
2016/10/28 | 196 | 201 | 196 | 200 | 151,100 |
2016/10/27 | 196 | 198 | 195 | 196 | 80,900 |
2016/10/26 | 194 | 197 | 194 | 195 | 78,400 |
2016/10/25 | 197 | 198 | 194 | 195 | 169,500 |
2016/10/24 | 199 | 200 | 197 | 197 | 71,100 |
2016/10/21 | 201 | 202 | 198 | 199 | 100,300 |
2016/10/20 | 204 | 206 | 200 | 200 | 198,900 |
2016/10/19 | 197 | 204 | 197 | 202 | 208,800 |
2016/10/18 | 196 | 200 | 195 | 196 | 100,100 |
2016/10/17 | 196 | 197 | 195 | 197 | 57,300 |
2016/10/14 | 195 | 198 | 194 | 195 | 66,300 |
2016/10/13 | 197 | 199 | 195 | 195 | 57,100 |
2016/10/12 | 196 | 198 | 195 | 195 | 105,300 |
2016/10/11 | 198 | 200 | 196 | 198 | 124,900 |
2016/10/07 | 199 | 199 | 195 | 196 | 204,500 |
2016/10/06 | 203 | 205 | 198 | 199 | 352,600 |
2016/10/05 | 198 | 230 | 198 | 202 | 2,011,200 |
2016/10/04 | 198 | 200 | 197 | 198 | 61,400 |
2016/10/03 | 196 | 199 | 195 | 199 | 85,400 |
2016/09/30 | 199 | 200 | 195 | 195 | 115,000 |
2016/09/29 | 198 | 202 | 198 | 199 | 126,800 |
2016/09/28 | 197 | 200 | 196 | 196 | 131,900 |
2016/09/27 | 194 | 197 | 193 | 194 | 109,200 |
2016/09/26 | 196 | 201 | 195 | 196 | 73,200 |
2016/09/23 | 194 | 200 | 193 | 198 | 99,800 |
2016/09/21 | 189 | 194 | 188 | 192 | 148,500 |
2016/09/20 | 199 | 199 | 189 | 190 | 262,500 |
2016/09/16 | 202 | 205 | 191 | 197 | 323,000 |
2016/09/15 | 205 | 205 | 195 | 202 | 307,800 |
2016/09/14 | 209 | 210 | 204 | 204 | 224,500 |
2016/09/13 | 210 | 214 | 208 | 212 | 214,500 |
2016/09/12 | 208 | 213 | 206 | 210 | 243,900 |
2016/09/09 | 218 | 219 | 213 | 213 | 306,800 |
2016/09/08 | 217 | 223 | 214 | 219 | 579,500 |
2016/09/07 | 210 | 219 | 210 | 216 | 330,000 |
2016/09/06 | 212 | 214 | 210 | 211 | 194,200 |
2016/09/05 | 208 | 214 | 206 | 209 | 372,600 |
2016/09/02 | 212 | 212 | 205 | 205 | 176,000 |
2016/09/01 | 205 | 220 | 204 | 209 | 852,800 |
2016/08/31 | 207 | 211 | 203 | 205 | 159,500 |
2016/08/30 | 208 | 211 | 204 | 206 | 155,900 |
2016/08/29 | 208 | 210 | 202 | 208 | 152,800 |
2016/08/26 | 211 | 211 | 205 | 206 | 223,800 |
2016/08/25 | 222 | 222 | 210 | 212 | 394,100 |
2016/08/24 | 220 | 223 | 217 | 218 | 144,600 |
2016/08/23 | 222 | 229 | 219 | 220 | 373,600 |
2016/08/22 | 221 | 229 | 216 | 223 | 469,900 |
2016/08/19 | 224 | 230 | 214 | 221 | 953,300 |
2016/08/18 | 200 | 259 | 199 | 228 | 5,787,300 |
2016/08/17 | 201 | 203 | 198 | 202 | 282,900 |
2016/08/16 | 213 | 216 | 199 | 206 | 568,700 |
2016/08/15 | 217 | 218 | 213 | 216 | 145,700 |
2016/08/12 | 215 | 217 | 210 | 214 | 442,000 |
2016/08/10 | 228 | 234 | 227 | 230 | 180,800 |
2016/08/09 | 230 | 239 | 225 | 232 | 320,600 |
2016/08/08 | 252 | 252 | 231 | 231 | 589,400 |
2016/08/05 | 271 | 272 | 252 | 252 | 465,000 |
2016/08/04 | 280 | 282 | 267 | 277 | 462,400 |
2016/08/03 | 275 | 289 | 272 | 276 | 1,221,100 |
2016/08/02 | 300 | 317 | 277 | 285 | 5,243,700 |
2016/08/01 | 248 | 292 | 247 | 285 | 3,085,100 |
2016/07/29 | 242 | 247 | 231 | 246 | 370,200 |
2016/07/28 | 240 | 254 | 238 | 247 | 346,800 |
2016/07/27 | 262 | 263 | 232 | 241 | 775,700 |
2016/07/26 | 273 | 282 | 261 | 261 | 777,000 |
2016/07/25 | 267 | 285 | 258 | 273 | 2,401,300 |
2016/07/22 | 244 | 273 | 240 | 257 | 2,785,700 |
2016/07/21 | 232 | 253 | 224 | 250 | 2,048,800 |
2016/07/20 | 233 | 236 | 226 | 230 | 686,700 |
2016/07/19 | 227 | 241 | 220 | 241 | 1,563,300 |
2016/07/15 | 234 | 234 | 220 | 220 | 895,300 |
2016/07/14 | 244 | 251 | 233 | 239 | 1,611,600 |
2016/07/13 | 255 | 256 | 234 | 241 | 1,768,700 |
2016/07/12 | 266 | 275 | 254 | 260 | 1,799,600 |
2016/07/11 | 273 | 304 | 248 | 266 | 4,315,500 |
2016/07/08 | 359 | 391 | 271 | 281 | 15,547,400 |
2016/07/07 | 335 | 351 | 315 | 351 | 6,113,600 |
2016/07/06 | 261 | 296 | 257 | 271 | 4,103,900 |
2016/07/05 | 306 | 339 | 267 | 271 | 8,347,200 |
2016/07/04 | 305 | 369 | 259 | 314 | 21,388,000 |
2016/07/01 | 256 | 289 | 246 | 289 | 7,432,500 |
2016/06/30 | 160 | 209 | 156 | 209 | 199,400 |
2016/06/29 | 152 | 161 | 151 | 159 | 52,500 |
2016/06/28 | 144 | 153 | 144 | 151 | 16,000 |
2016/06/27 | 148 | 153 | 140 | 147 | 96,400 |
2016/06/24 | 163 | 163 | 134 | 144 | 272,900 |
2016/06/23 | 156 | 158 | 153 | 155 | 35,900 |
2016/06/22 | 158 | 158 | 153 | 154 | 28,400 |
2016/06/21 | 155 | 159 | 155 | 156 | 40,800 |
2016/06/20 | 154 | 161 | 154 | 157 | 31,200 |
2016/06/17 | 152 | 155 | 152 | 153 | 55,000 |
2016/06/16 | 159 | 160 | 151 | 151 | 104,100 |
2016/06/15 | 159 | 162 | 157 | 161 | 40,200 |
2016/06/14 | 168 | 168 | 158 | 158 | 216,600 |
2016/06/13 | 173 | 174 | 167 | 168 | 122,200 |
2016/06/10 | 175 | 177 | 173 | 173 | 26,500 |
2016/06/09 | 175 | 176 | 174 | 175 | 28,900 |
2016/06/08 | 179 | 179 | 174 | 174 | 48,200 |
2016/06/07 | 178 | 178 | 176 | 177 | 17,700 |
2016/06/06 | 178 | 179 | 175 | 178 | 27,100 |
2016/06/03 | 178 | 181 | 178 | 179 | 13,100 |
2016/06/02 | 182 | 182 | 174 | 178 | 49,500 |
2016/06/01 | 181 | 183 | 180 | 182 | 57,600 |
2016/05/31 | 178 | 181 | 177 | 181 | 54,700 |
2016/05/30 | 174 | 178 | 174 | 176 | 41,900 |
2016/05/27 | 177 | 179 | 173 | 173 | 32,700 |
2016/05/26 | 180 | 181 | 177 | 177 | 72,200 |
2016/05/25 | 183 | 183 | 178 | 180 | 32,200 |
2016/05/24 | 180 | 181 | 177 | 178 | 52,800 |
2016/05/23 | 175 | 179 | 175 | 179 | 78,500 |
2016/05/20 | 172 | 183 | 171 | 175 | 306,200 |
2016/05/19 | 170 | 175 | 170 | 172 | 33,600 |
2016/05/18 | 178 | 181 | 167 | 171 | 236,100 |
2016/05/17 | 176 | 182 | 176 | 177 | 37,000 |
2016/05/16 | 179 | 181 | 176 | 177 | 79,100 |
2016/05/13 | 186 | 186 | 179 | 180 | 80,200 |
2016/05/12 | 185 | 186 | 182 | 183 | 43,900 |
2016/05/11 | 189 | 189 | 183 | 185 | 96,800 |
2016/05/10 | 185 | 186 | 179 | 184 | 68,100 |
2016/05/09 | 181 | 186 | 180 | 185 | 101,400 |
2016/05/06 | 175 | 180 | 172 | 180 | 100,300 |
2016/05/02 | 173 | 176 | 169 | 171 | 185,100 |
2016/04/28 | 187 | 187 | 174 | 176 | 211,400 |
2016/04/27 | 180 | 187 | 179 | 183 | 123,600 |
2016/04/26 | 192 | 192 | 177 | 180 | 314,400 |
2016/04/25 | 194 | 195 | 189 | 192 | 137,700 |
2016/04/22 | 193 | 193 | 185 | 189 | 215,500 |
2016/04/21 | 195 | 196 | 191 | 191 | 343,200 |
2016/04/20 | 200 | 206 | 192 | 192 | 402,400 |
2016/04/19 | 198 | 201 | 192 | 199 | 358,800 |
2016/04/18 | 200 | 200 | 193 | 195 | 192,900 |
2016/04/15 | 212 | 217 | 193 | 199 | 1,134,400 |
2016/04/14 | 192 | 211 | 188 | 205 | 1,439,100 |
2016/04/13 | 187 | 203 | 184 | 189 | 1,547,200 |
2016/04/12 | 183 | 190 | 182 | 187 | 300,900 |
2016/04/11 | 180 | 187 | 174 | 180 | 421,900 |
2016/04/08 | 166 | 174 | 164 | 171 | 84,400 |
2016/04/07 | 166 | 174 | 166 | 170 | 114,500 |
2016/04/06 | 166 | 171 | 164 | 165 | 162,400 |
2016/04/05 | 179 | 179 | 168 | 171 | 208,100 |
2016/04/04 | 181 | 183 | 176 | 179 | 70,400 |
2016/04/01 | 189 | 190 | 176 | 176 | 284,000 |
2016/03/31 | 186 | 188 | 185 | 186 | 64,800 |
2016/03/30 | 188 | 188 | 184 | 184 | 86,300 |
2016/03/29 | 182 | 189 | 180 | 188 | 105,100 |
2016/03/28 | 192 | 193 | 182 | 182 | 321,700 |
2016/03/25 | 194 | 196 | 190 | 191 | 198,500 |
2016/03/24 | 197 | 197 | 192 | 192 | 287,300 |
2016/03/23 | 196 | 211 | 195 | 197 | 1,193,300 |
2016/03/22 | 195 | 201 | 192 | 193 | 218,200 |
2016/03/18 | 200 | 204 | 188 | 190 | 817,000 |
2016/03/17 | 205 | 233 | 201 | 205 | 3,525,700 |
2016/03/16 | 192 | 228 | 192 | 220 | 5,260,500 |
2016/03/15 | 191 | 196 | 190 | 192 | 166,800 |
2016/03/14 | 189 | 192 | 186 | 188 | 154,200 |
2016/03/11 | 191 | 198 | 189 | 189 | 291,700 |
2016/03/10 | 184 | 201 | 178 | 197 | 1,163,900 |
2016/03/09 | 187 | 190 | 182 | 182 | 206,800 |
2016/03/08 | 203 | 208 | 181 | 186 | 1,163,000 |
2016/03/07 | 189 | 195 | 184 | 193 | 434,800 |
2016/03/04 | 176 | 194 | 176 | 192 | 731,900 |
2016/03/03 | 177 | 180 | 177 | 177 | 196,900 |
2016/03/02 | 185 | 191 | 177 | 178 | 600,700 |
2016/03/01 | 178 | 183 | 173 | 183 | 301,800 |
2016/02/29 | 177 | 179 | 173 | 176 | 277,300 |
2016/02/26 | 182 | 188 | 175 | 176 | 648,700 |
2016/02/25 | 182 | 188 | 179 | 180 | 558,600 |
2016/02/24 | 189 | 190 | 180 | 186 | 549,800 |
2016/02/23 | 197 | 198 | 183 | 184 | 860,500 |
2016/02/22 | 206 | 210 | 190 | 196 | 1,697,100 |
2016/02/19 | 213 | 243 | 194 | 196 | 2,819,800 |
2016/02/18 | 199 | 274 | 193 | 229 | 9,093,300 |
2016/02/17 | 231 | 233 | 207 | 223 | 9,083,900 |
2016/02/16 | 163 | 183 | 160 | 183 | 638,800 |
2016/02/15 | 129 | 136 | 128 | 133 | 60,500 |
2016/02/12 | 128 | 130 | 122 | 124 | 71,400 |
2016/02/10 | 141 | 144 | 133 | 136 | 81,400 |
2016/02/09 | 150 | 150 | 140 | 142 | 51,800 |
2016/02/08 | 146 | 160 | 145 | 151 | 26,000 |
2016/02/05 | 159 | 160 | 151 | 151 | 26,700 |
2016/02/04 | 161 | 164 | 159 | 160 | 12,300 |
2016/02/03 | 160 | 162 | 159 | 161 | 27,700 |
2016/02/02 | 163 | 166 | 162 | 163 | 27,300 |
2016/02/01 | 163 | 164 | 161 | 162 | 53,900 |
2016/01/29 | 156 | 165 | 156 | 158 | 23,100 |
2016/01/28 | 157 | 165 | 155 | 159 | 49,600 |
2016/01/27 | 153 | 157 | 151 | 155 | 37,800 |
2016/01/26 | 150 | 151 | 147 | 150 | 12,500 |
2016/01/25 | 151 | 152 | 146 | 148 | 35,900 |
2016/01/22 | 141 | 146 | 140 | 143 | 65,900 |
2016/01/21 | 146 | 149 | 135 | 135 | 61,700 |
2016/01/20 | 152 | 153 | 145 | 147 | 164,700 |
2016/01/19 | 152 | 155 | 151 | 153 | 14,500 |
2016/01/18 | 149 | 154 | 149 | 152 | 128,500 |
2016/01/15 | 164 | 164 | 155 | 156 | 70,700 |
2016/01/14 | 164 | 164 | 158 | 161 | 96,600 |
2016/01/13 | 166 | 168 | 162 | 167 | 56,300 |
2016/01/12 | 172 | 173 | 161 | 161 | 128,300 |
2016/01/08 | 175 | 177 | 173 | 174 | 69,900 |
2016/01/07 | 179 | 183 | 171 | 178 | 114,800 |
2016/01/06 | 184 | 190 | 181 | 181 | 48,800 |
2016/01/05 | 181 | 183 | 177 | 182 | 90,400 |
2016/01/04 | 179 | 182 | 177 | 179 | 61,900 |