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 |
---|---|---|---|---|---|
2017/12/29 | 338 | 350 | 337 | 349 | 266,600 |
2017/12/28 | 344 | 346 | 336 | 337 | 244,700 |
2017/12/27 | 341 | 346 | 331 | 342 | 650,400 |
2017/12/26 | 336 | 401 | 331 | 334 | 6,115,200 |
2017/12/25 | 324 | 334 | 321 | 321 | 209,000 |
2017/12/22 | 321 | 324 | 319 | 321 | 77,400 |
2017/12/21 | 320 | 326 | 317 | 324 | 236,800 |
2017/12/20 | 325 | 329 | 323 | 323 | 116,500 |
2017/12/19 | 326 | 329 | 324 | 327 | 108,800 |
2017/12/18 | 334 | 334 | 324 | 326 | 185,000 |
2017/12/15 | 330 | 336 | 326 | 330 | 189,500 |
2017/12/14 | 332 | 337 | 329 | 331 | 98,000 |
2017/12/13 | 333 | 335 | 328 | 334 | 140,400 |
2017/12/12 | 333 | 343 | 333 | 336 | 92,600 |
2017/12/11 | 328 | 339 | 328 | 335 | 95,400 |
2017/12/08 | 330 | 335 | 326 | 331 | 79,900 |
2017/12/07 | 323 | 330 | 320 | 327 | 101,200 |
2017/12/06 | 325 | 328 | 318 | 323 | 180,900 |
2017/12/05 | 338 | 338 | 328 | 329 | 150,300 |
2017/12/04 | 333 | 341 | 330 | 338 | 115,400 |
2017/12/01 | 344 | 346 | 334 | 334 | 106,900 |
2017/11/30 | 341 | 346 | 333 | 343 | 178,300 |
2017/11/29 | 342 | 349 | 338 | 348 | 131,100 |
2017/11/28 | 356 | 357 | 332 | 344 | 241,400 |
2017/11/27 | 359 | 359 | 351 | 355 | 126,700 |
2017/11/24 | 342 | 353 | 342 | 353 | 156,800 |
2017/11/22 | 359 | 363 | 342 | 344 | 319,700 |
2017/11/21 | 339 | 355 | 334 | 354 | 229,700 |
2017/11/20 | 324 | 339 | 323 | 339 | 134,300 |
2017/11/17 | 332 | 334 | 321 | 324 | 169,000 |
2017/11/16 | 318 | 331 | 318 | 329 | 140,200 |
2017/11/15 | 320 | 325 | 312 | 317 | 386,800 |
2017/11/14 | 330 | 332 | 323 | 326 | 212,500 |
2017/11/13 | 343 | 350 | 333 | 333 | 289,500 |
2017/11/10 | 336 | 355 | 331 | 340 | 230,900 |
2017/11/09 | 338 | 363 | 334 | 336 | 769,700 |
2017/11/08 | 341 | 347 | 334 | 335 | 164,100 |
2017/11/07 | 338 | 347 | 336 | 336 | 216,500 |
2017/11/06 | 361 | 361 | 338 | 340 | 336,100 |
2017/11/02 | 350 | 366 | 347 | 356 | 415,200 |
2017/11/01 | 364 | 364 | 351 | 352 | 306,900 |
2017/10/31 | 370 | 370 | 353 | 356 | 330,800 |
2017/10/30 | 379 | 388 | 370 | 370 | 424,500 |
2017/10/27 | 370 | 381 | 366 | 373 | 455,200 |
2017/10/26 | 388 | 402 | 368 | 370 | 1,067,500 |
2017/10/25 | 413 | 430 | 396 | 396 | 2,109,200 |
2017/10/24 | 391 | 432 | 376 | 421 | 2,531,100 |
2017/10/23 | 375 | 425 | 366 | 403 | 7,853,600 |
2017/10/20 | 322 | 347 | 314 | 345 | 603,400 |
2017/10/19 | 334 | 341 | 314 | 320 | 642,900 |
2017/10/18 | 341 | 410 | 332 | 344 | 3,136,800 |
2017/10/17 | 308 | 349 | 306 | 349 | 701,700 |
2017/10/16 | 320 | 323 | 307 | 308 | 253,800 |
2017/10/13 | 312 | 316 | 307 | 315 | 95,700 |
2017/10/12 | 308 | 316 | 306 | 314 | 163,700 |
2017/10/11 | 311 | 314 | 304 | 308 | 106,900 |
2017/10/10 | 307 | 314 | 307 | 311 | 102,800 |
2017/10/06 | 307 | 310 | 305 | 306 | 101,200 |
2017/10/05 | 309 | 311 | 306 | 306 | 120,700 |
2017/10/04 | 314 | 315 | 307 | 309 | 99,900 |
2017/10/03 | 322 | 322 | 312 | 314 | 93,500 |
2017/10/02 | 312 | 325 | 312 | 317 | 112,200 |
2017/09/29 | 309 | 315 | 304 | 312 | 208,000 |
2017/09/28 | 321 | 328 | 309 | 312 | 183,400 |
2017/09/27 | 307 | 322 | 307 | 317 | 172,700 |
2017/09/26 | 318 | 318 | 303 | 305 | 234,900 |
2017/09/25 | 313 | 322 | 313 | 315 | 153,400 |
2017/09/22 | 325 | 328 | 313 | 315 | 206,000 |
2017/09/21 | 324 | 333 | 324 | 328 | 119,300 |
2017/09/20 | 334 | 335 | 320 | 322 | 198,900 |
2017/09/19 | 330 | 342 | 330 | 334 | 155,900 |
2017/09/15 | 320 | 350 | 317 | 326 | 201,500 |
2017/09/14 | 339 | 346 | 322 | 322 | 192,500 |
2017/09/13 | 340 | 347 | 334 | 335 | 210,600 |
2017/09/12 | 329 | 344 | 329 | 339 | 180,000 |
2017/09/11 | 326 | 333 | 316 | 330 | 148,800 |
2017/09/08 | 321 | 326 | 305 | 318 | 325,700 |
2017/09/07 | 334 | 342 | 323 | 328 | 222,900 |
2017/09/06 | 310 | 334 | 310 | 327 | 349,500 |
2017/09/05 | 367 | 370 | 320 | 329 | 578,900 |
2017/09/04 | 381 | 384 | 363 | 370 | 377,700 |
2017/09/01 | 366 | 387 | 364 | 386 | 387,100 |
2017/08/31 | 362 | 368 | 352 | 365 | 181,100 |
2017/08/30 | 368 | 371 | 358 | 361 | 171,000 |
2017/08/29 | 367 | 370 | 356 | 367 | 145,700 |
2017/08/28 | 374 | 379 | 369 | 374 | 121,200 |
2017/08/25 | 371 | 374 | 365 | 369 | 75,600 |
2017/08/24 | 368 | 379 | 364 | 374 | 122,400 |
2017/08/23 | 365 | 378 | 365 | 369 | 167,100 |
2017/08/22 | 361 | 364 | 356 | 363 | 185,800 |
2017/08/21 | 373 | 378 | 363 | 366 | 150,600 |
2017/08/18 | 365 | 375 | 362 | 374 | 169,400 |
2017/08/17 | 372 | 408 | 371 | 372 | 476,700 |
2017/08/16 | 358 | 381 | 358 | 375 | 246,800 |
2017/08/15 | 345 | 374 | 345 | 356 | 352,600 |
2017/08/14 | 340 | 347 | 330 | 345 | 358,300 |
2017/08/10 | 357 | 372 | 349 | 361 | 323,700 |
2017/08/09 | 374 | 376 | 350 | 365 | 292,800 |
2017/08/08 | 369 | 384 | 369 | 374 | 152,500 |
2017/08/07 | 370 | 379 | 366 | 371 | 219,200 |
2017/08/04 | 375 | 384 | 373 | 373 | 173,700 |
2017/08/03 | 382 | 399 | 373 | 386 | 377,000 |
2017/08/02 | 371 | 416 | 366 | 390 | 730,300 |
2017/08/01 | 393 | 434 | 374 | 374 | 1,014,700 |
2017/07/31 | 396 | 410 | 363 | 401 | 679,800 |
2017/07/28 | 435 | 435 | 384 | 390 | 955,900 |
2017/07/27 | 448 | 451 | 430 | 430 | 533,800 |
2017/07/26 | 473 | 478 | 450 | 462 | 622,300 |
2017/07/25 | 470 | 485 | 467 | 479 | 508,700 |
2017/07/24 | 465 | 497 | 453 | 473 | 1,434,300 |
2017/07/21 | 449 | 457 | 438 | 443 | 636,600 |
2017/07/20 | 426 | 463 | 423 | 457 | 1,656,800 |
2017/07/19 | 421 | 444 | 414 | 425 | 822,100 |
2017/07/18 | 424 | 425 | 405 | 419 | 389,400 |
2017/07/14 | 427 | 428 | 411 | 416 | 443,800 |
2017/07/13 | 412 | 430 | 410 | 420 | 638,500 |
2017/07/12 | 397 | 432 | 397 | 423 | 1,269,800 |
2017/07/11 | 400 | 429 | 395 | 399 | 1,384,200 |
2017/07/10 | 400 | 403 | 390 | 395 | 313,400 |
2017/07/07 | 385 | 410 | 382 | 395 | 487,100 |
2017/07/06 | 391 | 400 | 381 | 383 | 593,900 |
2017/07/05 | 369 | 421 | 368 | 403 | 2,896,300 |
2017/07/04 | 392 | 395 | 365 | 367 | 1,403,700 |
2017/07/03 | 432 | 465 | 388 | 400 | 3,867,100 |
2017/06/30 | 370 | 435 | 362 | 416 | 7,776,100 |
2017/06/29 | 354 | 365 | 346 | 355 | 1,186,800 |
2017/06/28 | 363 | 369 | 342 | 350 | 1,074,500 |
2017/06/27 | 375 | 379 | 360 | 365 | 1,111,300 |
2017/06/26 | 382 | 385 | 354 | 378 | 2,424,800 |
2017/06/23 | 510 | 510 | 390 | 390 | 5,256,000 |
2017/06/22 | 490 | 536 | 445 | 470 | 6,435,200 |
2017/06/21 | 459 | 550 | 428 | 486 | 18,076,400 |
2017/06/20 | 475 | 475 | 475 | 475 | 273,500 |
2017/06/19 | 395 | 395 | 395 | 395 | 260,400 |
2017/06/16 | 243 | 315 | 237 | 315 | 11,624,700 |
2017/06/15 | 238 | 239 | 232 | 235 | 221,400 |
2017/06/14 | 233 | 257 | 229 | 239 | 1,377,400 |
2017/06/13 | 232 | 232 | 228 | 228 | 50,000 |
2017/06/12 | 232 | 233 | 229 | 233 | 51,100 |
2017/06/09 | 232 | 233 | 231 | 232 | 43,000 |
2017/06/08 | 234 | 234 | 231 | 234 | 25,000 |
2017/06/07 | 228 | 233 | 228 | 233 | 39,600 |
2017/06/06 | 232 | 233 | 229 | 230 | 78,400 |
2017/06/05 | 227 | 231 | 226 | 230 | 100,200 |
2017/06/02 | 227 | 228 | 225 | 228 | 42,100 |
2017/06/01 | 225 | 228 | 225 | 228 | 33,400 |
2017/05/31 | 226 | 226 | 222 | 225 | 39,700 |
2017/05/30 | 225 | 226 | 222 | 226 | 44,100 |
2017/05/29 | 224 | 225 | 222 | 222 | 43,300 |
2017/05/26 | 227 | 227 | 224 | 225 | 35,100 |
2017/05/25 | 226 | 227 | 224 | 227 | 40,700 |
2017/05/24 | 225 | 227 | 224 | 225 | 31,100 |
2017/05/23 | 225 | 225 | 222 | 224 | 30,400 |
2017/05/22 | 222 | 226 | 222 | 225 | 54,900 |
2017/05/19 | 219 | 221 | 217 | 221 | 21,300 |
2017/05/18 | 214 | 220 | 213 | 218 | 72,900 |
2017/05/17 | 226 | 228 | 216 | 220 | 158,000 |
2017/05/16 | 227 | 228 | 226 | 226 | 26,500 |
2017/05/15 | 227 | 227 | 223 | 225 | 42,300 |
2017/05/12 | 225 | 230 | 224 | 225 | 29,500 |
2017/05/11 | 226 | 228 | 223 | 225 | 43,400 |
2017/05/10 | 224 | 227 | 223 | 226 | 29,800 |
2017/05/09 | 224 | 226 | 222 | 225 | 31,600 |
2017/05/08 | 227 | 236 | 223 | 225 | 258,000 |
2017/05/02 | 225 | 228 | 225 | 227 | 23,800 |
2017/05/01 | 227 | 231 | 225 | 226 | 37,600 |
2017/04/28 | 237 | 237 | 224 | 225 | 77,800 |
2017/04/27 | 231 | 237 | 231 | 236 | 30,900 |
2017/04/26 | 234 | 237 | 232 | 233 | 29,000 |
2017/04/25 | 239 | 239 | 230 | 233 | 48,000 |
2017/04/24 | 237 | 238 | 236 | 236 | 21,100 |
2017/04/21 | 240 | 241 | 237 | 237 | 61,000 |
2017/04/20 | 240 | 240 | 233 | 240 | 94,500 |
2017/04/19 | 227 | 242 | 223 | 239 | 371,900 |
2017/04/18 | 217 | 224 | 217 | 222 | 79,700 |
2017/04/17 | 205 | 225 | 205 | 216 | 98,500 |
2017/04/14 | 213 | 215 | 209 | 209 | 21,600 |
2017/04/13 | 204 | 217 | 204 | 210 | 77,900 |
2017/04/12 | 218 | 218 | 202 | 211 | 142,200 |
2017/04/11 | 218 | 222 | 216 | 222 | 19,600 |
2017/04/10 | 215 | 223 | 214 | 219 | 38,200 |
2017/04/07 | 217 | 223 | 209 | 211 | 78,300 |
2017/04/06 | 225 | 225 | 214 | 215 | 42,700 |
2017/04/05 | 220 | 226 | 220 | 223 | 36,900 |
2017/04/04 | 229 | 229 | 212 | 222 | 105,600 |
2017/04/03 | 234 | 236 | 229 | 230 | 65,900 |
2017/03/31 | 237 | 238 | 233 | 233 | 37,200 |
2017/03/30 | 235 | 238 | 233 | 235 | 21,100 |
2017/03/29 | 232 | 239 | 232 | 237 | 47,400 |
2017/03/28 | 230 | 237 | 230 | 231 | 59,700 |
2017/03/27 | 244 | 244 | 232 | 234 | 132,300 |
2017/03/24 | 240 | 272 | 237 | 243 | 1,437,000 |
2017/03/23 | 240 | 251 | 237 | 241 | 152,200 |
2017/03/22 | 244 | 244 | 238 | 241 | 76,100 |
2017/03/21 | 249 | 249 | 247 | 247 | 40,100 |
2017/03/17 | 240 | 252 | 240 | 247 | 73,000 |
2017/03/16 | 235 | 242 | 234 | 238 | 76,200 |
2017/03/15 | 244 | 246 | 237 | 237 | 80,400 |
2017/03/14 | 243 | 248 | 242 | 245 | 56,800 |
2017/03/13 | 242 | 249 | 240 | 243 | 83,800 |
2017/03/10 | 253 | 253 | 242 | 247 | 213,400 |
2017/03/09 | 255 | 257 | 253 | 254 | 62,800 |
2017/03/08 | 256 | 259 | 254 | 256 | 113,900 |
2017/03/07 | 260 | 261 | 254 | 258 | 173,500 |
2017/03/06 | 260 | 262 | 258 | 260 | 115,400 |
2017/03/03 | 258 | 265 | 258 | 261 | 91,400 |
2017/03/02 | 259 | 260 | 256 | 258 | 138,800 |
2017/03/01 | 254 | 264 | 253 | 259 | 120,700 |
2017/02/28 | 266 | 268 | 255 | 256 | 271,800 |
2017/02/27 | 268 | 276 | 265 | 265 | 517,000 |
2017/02/24 | 255 | 264 | 254 | 261 | 363,000 |
2017/02/23 | 252 | 255 | 245 | 253 | 243,100 |
2017/02/22 | 255 | 259 | 249 | 249 | 343,700 |
2017/02/21 | 248 | 252 | 247 | 252 | 264,700 |
2017/02/20 | 249 | 250 | 245 | 247 | 129,300 |
2017/02/17 | 247 | 248 | 242 | 248 | 133,600 |
2017/02/16 | 251 | 251 | 244 | 248 | 107,400 |
2017/02/15 | 253 | 253 | 246 | 252 | 281,600 |
2017/02/14 | 252 | 252 | 233 | 243 | 368,000 |
2017/02/13 | 247 | 255 | 245 | 249 | 458,000 |
2017/02/10 | 255 | 257 | 245 | 249 | 559,000 |
2017/02/09 | 241 | 272 | 241 | 251 | 2,982,100 |
2017/02/08 | 238 | 253 | 238 | 242 | 823,600 |
2017/02/07 | 239 | 241 | 235 | 238 | 195,800 |
2017/02/06 | 240 | 241 | 235 | 240 | 228,100 |
2017/02/03 | 235 | 237 | 232 | 235 | 210,000 |
2017/02/02 | 234 | 244 | 232 | 235 | 456,900 |
2017/02/01 | 231 | 233 | 229 | 231 | 274,300 |
2017/01/31 | 230 | 233 | 227 | 230 | 293,500 |
2017/01/30 | 224 | 232 | 224 | 228 | 226,300 |
2017/01/27 | 224 | 228 | 222 | 225 | 154,400 |
2017/01/26 | 227 | 228 | 223 | 224 | 135,900 |
2017/01/25 | 217 | 229 | 217 | 226 | 498,100 |
2017/01/24 | 220 | 220 | 213 | 214 | 158,200 |
2017/01/23 | 210 | 222 | 207 | 219 | 155,100 |
2017/01/20 | 213 | 213 | 206 | 209 | 175,000 |
2017/01/19 | 215 | 218 | 212 | 212 | 134,800 |
2017/01/18 | 213 | 220 | 210 | 214 | 250,700 |
2017/01/17 | 224 | 228 | 218 | 218 | 353,200 |
2017/01/16 | 228 | 250 | 225 | 226 | 2,506,800 |
2017/01/13 | 222 | 224 | 217 | 220 | 153,000 |
2017/01/12 | 223 | 224 | 217 | 221 | 205,000 |
2017/01/11 | 227 | 227 | 221 | 222 | 371,000 |
2017/01/10 | 234 | 243 | 222 | 228 | 882,800 |
2017/01/06 | 245 | 259 | 234 | 238 | 2,375,800 |
2017/01/05 | 224 | 270 | 218 | 250 | 4,841,800 |
2017/01/04 | 206 | 232 | 204 | 226 | 3,328,100 |