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
2020/12/30 172 174 167 171 39,500
2020/12/29 166 172 166 172 36,600
2020/12/28 170 172 163 164 119,400
2020/12/25 174 174 170 171 51,100
2020/12/24 173 176 173 174 52,400
2020/12/23 170 176 170 174 157,800
2020/12/22 174 177 170 170 101,500
2020/12/21 177 177 170 176 89,300
2020/12/18 178 181 176 177 129,500
2020/12/17 186 187 183 183 60,000
2020/12/16 191 191 187 187 134,800
2020/12/15 191 193 191 193 39,900
2020/12/14 191 195 191 192 73,000
2020/12/11 196 197 192 195 71,300
2020/12/10 199 201 197 197 54,800
2020/12/09 202 203 198 199 80,000
2020/12/08 204 204 200 202 35,100
2020/12/07 209 209 202 203 93,600
2020/12/04 211 211 207 208 14,700
2020/12/03 208 212 206 210 46,400
2020/12/02 209 209 206 208 38,500
2020/12/01 207 209 205 206 63,200
2020/11/30 208 209 206 206 38,700
2020/11/27 210 210 205 206 44,500
2020/11/26 212 212 206 209 66,500
2020/11/25 209 213 208 209 145,500
2020/11/24 210 212 207 207 60,800
2020/11/20 207 210 205 209 95,100
2020/11/19 206 212 204 207 103,100
2020/11/18 199 206 197 206 114,000
2020/11/17 204 204 199 201 98,800
2020/11/16 204 206 201 203 53,100
2020/11/13 207 208 204 208 53,300
2020/11/12 209 209 204 207 54,900
2020/11/11 205 212 205 207 104,100
2020/11/10 214 214 206 207 101,800
2020/11/09 213 214 211 211 44,900
2020/11/06 213 216 210 213 35,500
2020/11/05 213 215 208 211 41,600
2020/11/04 210 213 206 209 37,000
2020/11/02 208 209 203 205 58,500
2020/10/30 215 215 204 204 70,200
2020/10/29 210 218 207 213 70,400
2020/10/28 221 224 214 215 102,000
2020/10/27 219 224 215 221 104,800
2020/10/26 232 232 222 222 59,200
2020/10/23 230 232 223 228 131,000
2020/10/22 241 242 229 231 121,300
2020/10/21 236 242 236 240 41,700
2020/10/20 234 241 232 237 75,000
2020/10/19 231 239 231 237 148,600
2020/10/16 249 252 233 233 226,200
2020/10/15 249 252 243 251 249,600
2020/10/14 250 254 246 247 246,600
2020/10/13 241 253 241 250 854,900
2020/10/12 244 245 238 240 150,500
2020/10/09 241 243 237 239 133,500
2020/10/08 237 244 237 241 150,300
2020/10/07 234 239 232 237 87,000
2020/10/06 237 240 234 237 152,800
2020/10/05 228 238 228 237 104,200
2020/10/02 236 238 225 229 228,300
2020/09/30 236 239 231 233 149,400
2020/09/29 240 241 235 237 181,400
2020/09/28 256 258 234 241 685,400
2020/09/25 232 250 228 248 506,400
2020/09/24 244 257 225 233 953,100
2020/09/23 240 242 236 238 101,300
2020/09/18 229 245 227 244 341,600
2020/09/17 237 237 228 228 154,100
2020/09/16 242 246 234 237 311,600
2020/09/15 235 250 231 248 461,100
2020/09/14 233 241 230 234 232,400
2020/09/11 226 233 223 231 159,200
2020/09/10 225 226 223 223 48,800
2020/09/09 221 224 220 224 40,000
2020/09/08 223 225 221 222 60,200
2020/09/07 228 229 220 222 152,100
2020/09/04 220 229 220 223 82,500
2020/09/03 224 224 220 221 77,700
2020/09/02 226 244 221 223 755,200
2020/09/01 220 222 219 222 15,000
2020/08/31 215 223 214 220 52,100
2020/08/28 223 224 213 215 64,100
2020/08/27 223 227 222 222 27,100
2020/08/26 219 230 218 226 115,100
2020/08/25 217 218 216 217 24,000
2020/08/24 216 217 212 217 30,700
2020/08/21 218 219 214 219 27,500
2020/08/20 215 219 215 216 14,600
2020/08/19 212 220 210 219 53,000
2020/08/18 213 213 209 211 53,100
2020/08/17 216 217 212 214 45,700
2020/08/14 218 221 216 217 100,900
2020/08/13 210 215 209 215 31,100
2020/08/12 209 211 206 210 22,800
2020/08/11 206 210 206 209 33,700
2020/08/07 205 210 203 204 63,100
2020/08/06 213 213 209 209 50,500
2020/08/05 214 214 210 212 52,000
2020/08/04 209 212 209 212 34,000
2020/08/03 197 208 197 208 63,100
2020/07/31 207 208 197 197 172,900
2020/07/30 214 214 208 209 61,800
2020/07/29 219 221 213 214 105,300
2020/07/28 222 222 219 220 62,300
2020/07/27 226 226 219 222 71,900
2020/07/22 229 229 225 226 24,800
2020/07/21 222 229 222 229 347,800
2020/07/20 223 225 219 222 146,300
2020/07/17 236 236 224 227 204,900
2020/07/16 236 238 231 233 163,000
2020/07/15 239 240 234 237 94,300
2020/07/14 233 241 232 235 110,500
2020/07/13 241 242 232 237 127,100
2020/07/10 249 254 235 235 654,200
2020/07/09 247 248 239 244 305,200
2020/07/08 233 245 228 245 218,500
2020/07/07 235 235 225 234 141,800
2020/07/06 223 233 221 231 242,400
2020/07/03 223 225 219 222 178,500
2020/07/02 237 239 224 226 443,900
2020/07/01 221 262 220 224 2,039,700
2020/06/30 221 226 215 220 142,200
2020/06/29 230 230 215 216 369,700
2020/06/26 242 242 231 233 106,800
2020/06/25 230 241 230 236 131,700
2020/06/24 244 248 230 235 299,400
2020/06/23 246 250 238 243 310,300
2020/06/22 243 255 243 246 440,400
2020/06/19 241 244 234 241 222,000
2020/06/18 244 252 239 243 378,900
2020/06/17 235 254 228 251 772,500
2020/06/16 229 252 226 231 1,289,200
2020/06/15 225 288 210 213 5,073,700
2020/06/12 219 230 210 222 335,800
2020/06/11 234 269 230 231 1,727,100
2020/06/10 241 241 225 226 252,800
2020/06/09 260 262 230 241 828,300
2020/06/08 221 261 220 246 2,430,000
2020/06/05 200 207 197 205 188,200
2020/06/04 203 203 196 198 71,400
2020/06/03 202 203 197 198 56,300
2020/06/02 205 205 199 201 52,600
2020/06/01 199 205 198 202 59,400
2020/05/29 199 205 194 197 133,700
2020/05/28 205 208 198 199 111,000
2020/05/27 195 210 193 205 290,100
2020/05/26 201 202 191 198 134,700
2020/05/25 194 204 192 201 196,300
2020/05/22 192 193 188 193 100,100
2020/05/21 187 199 185 192 586,300
2020/05/20 174 185 174 179 138,000
2020/05/19 175 176 173 173 53,300
2020/05/18 177 177 173 173 82,800
2020/05/15 182 182 176 177 30,700
2020/05/14 185 185 178 178 65,800
2020/05/13 181 186 181 185 37,900
2020/05/12 181 184 177 183 85,600
2020/05/11 180 184 178 182 80,800
2020/05/08 185 185 178 181 73,900
2020/05/07 174 185 174 185 83,200
2020/05/01 176 178 170 177 65,700
2020/04/30 176 179 174 176 48,800
2020/04/28 172 175 171 173 24,000
2020/04/27 170 174 170 173 40,600
2020/04/24 175 175 167 167 70,700
2020/04/23 176 184 172 172 124,800
2020/04/22 177 182 170 172 143,300
2020/04/21 199 199 181 182 172,600
2020/04/20 212 212 194 198 384,400
2020/04/17 187 214 187 200 866,500
2020/04/16 184 187 172 181 267,100
2020/04/15 193 193 183 193 402,900
2020/04/14 177 215 177 199 3,403,200
2020/04/13 150 194 150 182 4,430,800
2020/04/10 146 146 143 145 30,800
2020/04/09 149 150 142 143 87,200
2020/04/08 146 149 139 147 29,700
2020/04/07 140 145 138 142 31,800
2020/04/06 134 140 133 137 42,300
2020/04/03 138 140 135 136 27,100
2020/04/02 140 141 136 138 38,300
2020/04/01 149 149 137 138 57,400
2020/03/31 146 147 136 143 105,500
2020/03/30 142 147 140 145 84,400
2020/03/27 152 154 146 148 63,500
2020/03/26 148 153 147 149 29,400
2020/03/25 154 156 151 151 80,200
2020/03/24 142 150 142 147 69,500
2020/03/23 138 141 133 140 75,300
2020/03/19 141 144 137 142 56,700
2020/03/18 144 149 139 139 60,600
2020/03/17 128 147 127 143 151,200
2020/03/16 136 146 133 135 139,700
2020/03/13 124 141 121 132 278,800
2020/03/12 144 149 136 144 207,100
2020/03/11 157 163 142 142 146,000
2020/03/10 144 161 135 152 244,700
2020/03/09 170 170 151 151 226,800
2020/03/06 187 188 179 180 72,000
2020/03/05 192 193 190 192 38,400
2020/03/04 179 191 179 188 69,800
2020/03/03 200 204 180 184 194,500
2020/03/02 180 191 180 187 140,000
2020/02/28 187 195 175 175 314,700
2020/02/27 206 207 197 205 125,400
2020/02/26 210 212 201 205 113,500
2020/02/25 210 218 208 214 158,100
2020/02/21 225 229 224 227 66,800
2020/02/20 232 233 227 228 69,200
2020/02/19 229 232 223 229 191,800
2020/02/18 235 270 227 227 2,080,600
2020/02/17 238 238 228 228 143,000
2020/02/14 244 244 240 240 59,200
2020/02/13 248 248 245 246 23,200
2020/02/12 245 249 245 247 64,600
2020/02/10 252 255 248 252 43,800
2020/02/07 255 256 249 252 56,800
2020/02/06 257 260 255 256 50,200
2020/02/05 259 260 256 256 21,900
2020/02/04 252 256 251 254 22,800
2020/02/03 244 253 243 252 55,600
2020/01/31 251 255 251 252 49,100
2020/01/30 260 263 248 251 156,200
2020/01/29 263 266 260 262 55,400
2020/01/28 259 265 256 263 63,200
2020/01/27 265 266 258 262 114,400
2020/01/24 280 280 271 271 121,800
2020/01/23 276 285 276 280 128,100
2020/01/22 274 285 273 280 224,900
2020/01/21 279 279 276 277 41,900
2020/01/20 281 281 278 279 63,700
2020/01/17 281 282 278 278 56,100
2020/01/16 276 281 276 279 98,200
2020/01/15 275 277 274 275 58,000
2020/01/14 274 278 273 274 116,700
2020/01/10 270 275 269 274 62,400
2020/01/09 272 275 269 270 77,600
2020/01/08 274 274 261 269 316,600
2020/01/07 277 286 274 276 274,900
2020/01/06 280 280 272 274 213,300

このページの先頭へ