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 |
---|---|---|---|---|---|
2019/12/30 | 278 | 281 | 274 | 281 | 155,300 |
2019/12/27 | 274 | 281 | 274 | 277 | 227,600 |
2019/12/26 | 277 | 280 | 270 | 279 | 346,900 |
2019/12/25 | 270 | 279 | 267 | 277 | 394,100 |
2019/12/24 | 270 | 276 | 262 | 268 | 426,300 |
2019/12/23 | 268 | 271 | 261 | 262 | 168,400 |
2019/12/20 | 261 | 267 | 258 | 263 | 169,600 |
2019/12/19 | 261 | 263 | 260 | 261 | 49,900 |
2019/12/18 | 265 | 266 | 259 | 262 | 82,500 |
2019/12/17 | 263 | 266 | 260 | 265 | 125,800 |
2019/12/16 | 260 | 265 | 258 | 261 | 66,800 |
2019/12/13 | 269 | 269 | 260 | 261 | 112,000 |
2019/12/12 | 275 | 275 | 262 | 264 | 424,400 |
2019/12/11 | 260 | 273 | 260 | 264 | 307,300 |
2019/12/10 | 265 | 267 | 260 | 261 | 146,900 |
2019/12/09 | 256 | 264 | 256 | 260 | 122,600 |
2019/12/06 | 253 | 257 | 250 | 255 | 112,100 |
2019/12/05 | 255 | 256 | 252 | 252 | 42,300 |
2019/12/04 | 253 | 255 | 252 | 254 | 49,200 |
2019/12/03 | 254 | 255 | 251 | 255 | 60,900 |
2019/12/02 | 255 | 258 | 253 | 256 | 73,900 |
2019/11/29 | 253 | 256 | 251 | 253 | 88,200 |
2019/11/28 | 260 | 263 | 254 | 255 | 119,400 |
2019/11/27 | 263 | 265 | 254 | 257 | 299,400 |
2019/11/26 | 266 | 273 | 256 | 265 | 406,100 |
2019/11/25 | 259 | 266 | 256 | 265 | 157,000 |
2019/11/22 | 250 | 256 | 250 | 254 | 70,700 |
2019/11/21 | 253 | 256 | 248 | 252 | 112,100 |
2019/11/20 | 253 | 256 | 250 | 253 | 89,700 |
2019/11/19 | 259 | 261 | 253 | 255 | 134,500 |
2019/11/18 | 252 | 262 | 252 | 257 | 148,400 |
2019/11/15 | 257 | 261 | 249 | 250 | 365,500 |
2019/11/14 | 271 | 276 | 261 | 262 | 417,200 |
2019/11/13 | 254 | 273 | 250 | 273 | 711,800 |
2019/11/12 | 241 | 280 | 240 | 250 | 1,879,800 |
2019/11/11 | 244 | 248 | 240 | 242 | 172,300 |
2019/11/08 | 252 | 253 | 245 | 250 | 88,300 |
2019/11/07 | 256 | 256 | 250 | 250 | 55,500 |
2019/11/06 | 256 | 257 | 252 | 254 | 63,700 |
2019/11/05 | 263 | 263 | 257 | 257 | 141,800 |
2019/11/01 | 264 | 266 | 259 | 263 | 211,000 |
2019/10/31 | 260 | 278 | 252 | 270 | 1,702,600 |
2019/10/30 | 245 | 254 | 242 | 253 | 163,700 |
2019/10/29 | 252 | 257 | 245 | 246 | 156,000 |
2019/10/28 | 257 | 261 | 251 | 256 | 255,900 |
2019/10/25 | 238 | 263 | 238 | 260 | 783,000 |
2019/10/24 | 238 | 239 | 238 | 238 | 19,600 |
2019/10/23 | 234 | 238 | 233 | 236 | 51,900 |
2019/10/21 | 236 | 238 | 232 | 232 | 76,800 |
2019/10/18 | 238 | 240 | 235 | 235 | 85,200 |
2019/10/17 | 240 | 242 | 237 | 237 | 49,800 |
2019/10/16 | 243 | 244 | 241 | 241 | 23,700 |
2019/10/15 | 246 | 246 | 242 | 242 | 47,200 |
2019/10/11 | 246 | 248 | 240 | 240 | 46,800 |
2019/10/10 | 249 | 250 | 246 | 247 | 33,200 |
2019/10/09 | 244 | 250 | 244 | 250 | 45,700 |
2019/10/08 | 244 | 249 | 243 | 246 | 64,600 |
2019/10/07 | 241 | 246 | 239 | 245 | 62,600 |
2019/10/04 | 239 | 239 | 236 | 239 | 25,100 |
2019/10/03 | 240 | 241 | 233 | 236 | 89,300 |
2019/10/02 | 242 | 246 | 242 | 243 | 36,500 |
2019/10/01 | 243 | 244 | 242 | 243 | 23,400 |
2019/09/30 | 243 | 244 | 242 | 242 | 24,000 |
2019/09/27 | 245 | 245 | 242 | 244 | 30,400 |
2019/09/26 | 245 | 247 | 244 | 244 | 30,100 |
2019/09/25 | 244 | 245 | 243 | 245 | 23,100 |
2019/09/24 | 244 | 249 | 244 | 245 | 57,900 |
2019/09/20 | 245 | 245 | 240 | 244 | 81,900 |
2019/09/19 | 248 | 248 | 244 | 246 | 26,100 |
2019/09/18 | 252 | 252 | 243 | 244 | 71,000 |
2019/09/17 | 246 | 253 | 245 | 251 | 49,900 |
2019/09/13 | 260 | 261 | 247 | 250 | 106,300 |
2019/09/12 | 261 | 268 | 254 | 254 | 165,600 |
2019/09/11 | 260 | 263 | 255 | 261 | 294,600 |
2019/09/10 | 243 | 256 | 241 | 254 | 267,300 |
2019/09/09 | 242 | 246 | 240 | 244 | 80,000 |
2019/09/06 | 239 | 241 | 238 | 238 | 39,500 |
2019/09/05 | 240 | 240 | 237 | 238 | 36,800 |
2019/09/04 | 235 | 237 | 235 | 236 | 15,100 |
2019/09/03 | 239 | 241 | 236 | 236 | 29,600 |
2019/09/02 | 238 | 242 | 237 | 237 | 32,100 |
2019/08/30 | 248 | 255 | 237 | 240 | 90,100 |
2019/08/29 | 252 | 256 | 247 | 247 | 98,100 |
2019/08/28 | 239 | 251 | 239 | 250 | 97,400 |
2019/08/27 | 238 | 241 | 237 | 240 | 22,700 |
2019/08/26 | 236 | 237 | 234 | 237 | 34,000 |
2019/08/23 | 237 | 242 | 233 | 242 | 55,000 |
2019/08/22 | 237 | 239 | 235 | 235 | 42,900 |
2019/08/21 | 238 | 239 | 234 | 236 | 22,500 |
2019/08/20 | 237 | 240 | 234 | 239 | 37,900 |
2019/08/19 | 236 | 238 | 235 | 238 | 26,900 |
2019/08/16 | 235 | 240 | 233 | 237 | 41,900 |
2019/08/15 | 236 | 237 | 232 | 236 | 90,200 |
2019/08/14 | 246 | 246 | 242 | 242 | 32,900 |
2019/08/13 | 242 | 249 | 241 | 244 | 112,300 |
2019/08/09 | 256 | 260 | 254 | 258 | 35,700 |
2019/08/08 | 250 | 255 | 248 | 254 | 44,100 |
2019/08/07 | 251 | 253 | 250 | 253 | 29,300 |
2019/08/06 | 245 | 254 | 242 | 253 | 126,200 |
2019/08/05 | 266 | 266 | 254 | 256 | 151,800 |
2019/08/02 | 269 | 272 | 266 | 266 | 83,300 |
2019/08/01 | 271 | 273 | 268 | 273 | 41,200 |
2019/07/31 | 275 | 276 | 270 | 271 | 54,000 |
2019/07/30 | 270 | 276 | 270 | 275 | 77,200 |
2019/07/29 | 276 | 280 | 270 | 270 | 137,300 |
2019/07/26 | 275 | 276 | 274 | 276 | 22,400 |
2019/07/25 | 273 | 277 | 272 | 277 | 112,500 |
2019/07/24 | 273 | 274 | 268 | 271 | 60,400 |
2019/07/23 | 271 | 272 | 268 | 270 | 35,100 |
2019/07/22 | 268 | 274 | 266 | 270 | 92,100 |
2019/07/19 | 261 | 267 | 259 | 266 | 59,200 |
2019/07/18 | 263 | 263 | 258 | 260 | 66,100 |
2019/07/17 | 260 | 264 | 256 | 264 | 75,800 |
2019/07/16 | 270 | 270 | 257 | 259 | 213,300 |
2019/07/12 | 280 | 280 | 269 | 269 | 193,000 |
2019/07/11 | 283 | 285 | 279 | 279 | 57,800 |
2019/07/10 | 280 | 286 | 277 | 279 | 108,100 |
2019/07/09 | 277 | 282 | 277 | 278 | 62,000 |
2019/07/08 | 285 | 286 | 277 | 278 | 189,400 |
2019/07/05 | 286 | 297 | 280 | 288 | 335,800 |
2019/07/04 | 288 | 288 | 277 | 281 | 205,900 |
2019/07/03 | 273 | 292 | 272 | 288 | 884,300 |
2019/07/02 | 272 | 276 | 270 | 273 | 129,100 |
2019/07/01 | 270 | 277 | 268 | 272 | 168,200 |
2019/06/28 | 271 | 275 | 265 | 265 | 100,900 |
2019/06/27 | 273 | 280 | 266 | 271 | 188,000 |
2019/06/26 | 261 | 276 | 261 | 273 | 128,000 |
2019/06/25 | 269 | 269 | 261 | 261 | 108,200 |
2019/06/24 | 264 | 272 | 261 | 267 | 124,000 |
2019/06/21 | 274 | 276 | 263 | 263 | 264,900 |
2019/06/20 | 290 | 292 | 274 | 277 | 447,200 |
2019/06/19 | 273 | 290 | 268 | 289 | 574,900 |
2019/06/18 | 267 | 292 | 260 | 270 | 1,214,800 |
2019/06/17 | 263 | 284 | 254 | 266 | 1,038,300 |
2019/06/14 | 253 | 261 | 252 | 261 | 98,100 |
2019/06/13 | 247 | 253 | 246 | 252 | 110,200 |
2019/06/12 | 254 | 260 | 248 | 248 | 261,900 |
2019/06/11 | 263 | 283 | 253 | 254 | 901,700 |
2019/06/10 | 247 | 257 | 247 | 255 | 86,100 |
2019/06/07 | 242 | 247 | 242 | 246 | 96,400 |
2019/06/06 | 249 | 250 | 240 | 240 | 138,000 |
2019/06/05 | 254 | 255 | 247 | 248 | 101,800 |
2019/06/04 | 239 | 252 | 236 | 247 | 210,400 |
2019/06/03 | 252 | 267 | 240 | 242 | 342,700 |
2019/05/31 | 259 | 259 | 251 | 255 | 180,300 |
2019/05/30 | 258 | 264 | 252 | 258 | 190,000 |
2019/05/29 | 276 | 278 | 260 | 261 | 250,600 |
2019/05/28 | 276 | 284 | 272 | 277 | 178,200 |
2019/05/27 | 288 | 288 | 276 | 277 | 316,400 |
2019/05/24 | 300 | 304 | 288 | 288 | 361,400 |
2019/05/23 | 299 | 312 | 299 | 306 | 272,900 |
2019/05/22 | 298 | 305 | 289 | 304 | 300,900 |
2019/05/21 | 297 | 300 | 284 | 295 | 388,500 |
2019/05/20 | 311 | 313 | 294 | 303 | 357,300 |
2019/05/17 | 296 | 310 | 293 | 308 | 664,700 |
2019/05/16 | 291 | 301 | 286 | 295 | 818,300 |
2019/05/15 | 282 | 288 | 279 | 288 | 436,800 |
2019/05/14 | 274 | 284 | 265 | 278 | 402,000 |
2019/05/13 | 271 | 287 | 264 | 284 | 638,300 |
2019/05/10 | 264 | 281 | 263 | 270 | 319,800 |
2019/05/09 | 275 | 283 | 267 | 269 | 288,400 |
2019/05/08 | 267 | 282 | 262 | 277 | 366,000 |
2019/05/07 | 257 | 277 | 255 | 272 | 501,800 |
2019/04/26 | 262 | 264 | 252 | 258 | 339,400 |
2019/04/25 | 275 | 283 | 265 | 267 | 579,100 |
2019/04/24 | 279 | 290 | 267 | 277 | 1,709,700 |
2019/04/23 | 259 | 314 | 247 | 280 | 7,916,700 |
2019/04/22 | 239 | 270 | 237 | 254 | 1,669,700 |
2019/04/19 | 232 | 281 | 232 | 236 | 2,502,300 |
2019/04/18 | 236 | 236 | 229 | 231 | 91,800 |
2019/04/17 | 234 | 236 | 233 | 235 | 41,600 |
2019/04/16 | 235 | 237 | 233 | 234 | 27,400 |
2019/04/15 | 233 | 236 | 232 | 235 | 41,300 |
2019/04/12 | 233 | 234 | 229 | 231 | 72,200 |
2019/04/11 | 240 | 240 | 234 | 234 | 56,500 |
2019/04/10 | 237 | 240 | 234 | 240 | 63,000 |
2019/04/09 | 243 | 244 | 235 | 237 | 84,700 |
2019/04/08 | 245 | 247 | 242 | 242 | 55,300 |
2019/04/05 | 246 | 249 | 242 | 244 | 111,200 |
2019/04/04 | 251 | 252 | 246 | 246 | 66,500 |
2019/04/03 | 245 | 254 | 245 | 253 | 96,300 |
2019/04/02 | 254 | 256 | 245 | 245 | 74,700 |
2019/04/01 | 253 | 256 | 250 | 252 | 60,100 |
2019/03/29 | 249 | 251 | 244 | 250 | 87,100 |
2019/03/28 | 257 | 257 | 248 | 250 | 116,800 |
2019/03/27 | 254 | 259 | 252 | 259 | 91,200 |
2019/03/26 | 259 | 261 | 251 | 251 | 114,200 |
2019/03/25 | 260 | 265 | 256 | 257 | 101,400 |
2019/03/22 | 272 | 275 | 267 | 267 | 132,800 |
2019/03/20 | 264 | 278 | 263 | 272 | 218,600 |
2019/03/19 | 262 | 285 | 253 | 265 | 623,200 |
2019/03/18 | 265 | 268 | 260 | 261 | 115,100 |
2019/03/15 | 268 | 269 | 252 | 268 | 367,900 |
2019/03/14 | 276 | 281 | 266 | 268 | 352,100 |
2019/03/13 | 263 | 281 | 261 | 278 | 668,000 |
2019/03/12 | 258 | 266 | 258 | 261 | 248,400 |
2019/03/11 | 262 | 263 | 255 | 257 | 208,700 |
2019/03/08 | 250 | 264 | 241 | 258 | 383,900 |
2019/03/07 | 257 | 258 | 248 | 253 | 200,900 |
2019/03/06 | 261 | 267 | 248 | 253 | 529,400 |
2019/03/05 | 248 | 265 | 247 | 265 | 430,600 |
2019/03/04 | 241 | 253 | 240 | 253 | 94,100 |
2019/03/01 | 240 | 246 | 240 | 243 | 80,000 |
2019/02/28 | 256 | 260 | 240 | 241 | 282,800 |
2019/02/27 | 266 | 278 | 255 | 258 | 607,500 |
2019/02/26 | 250 | 260 | 249 | 258 | 298,700 |
2019/02/25 | 236 | 256 | 236 | 251 | 364,200 |
2019/02/22 | 234 | 239 | 232 | 235 | 47,400 |
2019/02/21 | 232 | 235 | 230 | 234 | 34,900 |
2019/02/20 | 234 | 236 | 231 | 232 | 54,000 |
2019/02/19 | 230 | 235 | 230 | 234 | 47,100 |
2019/02/18 | 230 | 235 | 229 | 232 | 45,300 |
2019/02/15 | 238 | 239 | 228 | 230 | 65,900 |
2019/02/14 | 238 | 238 | 235 | 236 | 29,600 |
2019/02/13 | 232 | 242 | 232 | 239 | 96,300 |
2019/02/12 | 230 | 235 | 229 | 231 | 47,100 |
2019/02/08 | 232 | 234 | 228 | 230 | 87,200 |
2019/02/07 | 237 | 242 | 236 | 238 | 49,600 |
2019/02/06 | 239 | 240 | 236 | 239 | 37,400 |
2019/02/05 | 244 | 244 | 236 | 237 | 56,600 |
2019/02/04 | 232 | 242 | 232 | 239 | 68,800 |
2019/02/01 | 230 | 235 | 230 | 232 | 50,600 |
2019/01/31 | 234 | 238 | 231 | 231 | 60,900 |
2019/01/30 | 238 | 239 | 229 | 230 | 72,600 |
2019/01/29 | 243 | 243 | 230 | 238 | 106,400 |
2019/01/28 | 249 | 252 | 244 | 245 | 56,700 |
2019/01/25 | 243 | 251 | 243 | 249 | 54,300 |
2019/01/24 | 243 | 245 | 240 | 245 | 57,500 |
2019/01/23 | 248 | 252 | 242 | 245 | 105,600 |
2019/01/22 | 252 | 255 | 249 | 252 | 54,300 |
2019/01/21 | 263 | 266 | 255 | 255 | 108,600 |
2019/01/18 | 253 | 267 | 252 | 259 | 155,500 |
2019/01/17 | 243 | 258 | 243 | 254 | 197,200 |
2019/01/16 | 242 | 245 | 235 | 243 | 82,500 |
2019/01/15 | 236 | 244 | 236 | 239 | 93,900 |
2019/01/11 | 237 | 246 | 235 | 236 | 65,400 |
2019/01/10 | 233 | 243 | 222 | 238 | 101,500 |
2019/01/09 | 238 | 241 | 233 | 235 | 134,600 |
2019/01/08 | 233 | 263 | 229 | 239 | 696,700 |
2019/01/07 | 229 | 241 | 220 | 232 | 534,900 |
2019/01/04 | 209 | 220 | 203 | 216 | 109,800 |