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 |
---|---|---|---|---|---|
2021/12/30 | 157 | 160 | 156 | 160 | 27,100 |
2021/12/29 | 154 | 159 | 154 | 158 | 51,900 |
2021/12/28 | 156 | 159 | 154 | 155 | 157,700 |
2021/12/27 | 159 | 159 | 155 | 155 | 91,700 |
2021/12/24 | 163 | 163 | 158 | 159 | 86,300 |
2021/12/23 | 162 | 162 | 159 | 161 | 16,800 |
2021/12/22 | 158 | 162 | 157 | 162 | 71,300 |
2021/12/21 | 159 | 160 | 157 | 158 | 84,600 |
2021/12/20 | 160 | 162 | 158 | 160 | 34,400 |
2021/12/17 | 163 | 163 | 160 | 161 | 36,100 |
2021/12/16 | 160 | 163 | 160 | 163 | 33,800 |
2021/12/15 | 161 | 162 | 160 | 160 | 18,500 |
2021/12/14 | 163 | 163 | 160 | 161 | 30,900 |
2021/12/13 | 167 | 167 | 162 | 163 | 30,500 |
2021/12/10 | 163 | 165 | 162 | 162 | 28,800 |
2021/12/09 | 166 | 167 | 165 | 165 | 20,700 |
2021/12/08 | 164 | 167 | 162 | 167 | 62,400 |
2021/12/07 | 159 | 163 | 159 | 163 | 38,100 |
2021/12/06 | 160 | 160 | 156 | 158 | 56,400 |
2021/12/03 | 159 | 161 | 156 | 160 | 123,200 |
2021/12/02 | 163 | 164 | 158 | 158 | 196,200 |
2021/12/01 | 164 | 165 | 162 | 164 | 62,000 |
2021/11/30 | 165 | 177 | 164 | 165 | 132,300 |
2021/11/29 | 166 | 169 | 165 | 165 | 63,100 |
2021/11/26 | 175 | 177 | 169 | 170 | 191,800 |
2021/11/25 | 175 | 193 | 174 | 178 | 631,900 |
2021/11/24 | 177 | 177 | 173 | 176 | 49,400 |
2021/11/22 | 171 | 177 | 170 | 175 | 91,800 |
2021/11/19 | 175 | 176 | 170 | 172 | 44,900 |
2021/11/18 | 173 | 176 | 170 | 175 | 84,700 |
2021/11/17 | 174 | 176 | 172 | 176 | 69,500 |
2021/11/16 | 175 | 178 | 174 | 174 | 94,300 |
2021/11/15 | 179 | 180 | 177 | 177 | 99,300 |
2021/11/12 | 180 | 183 | 180 | 182 | 31,600 |
2021/11/11 | 179 | 183 | 179 | 183 | 34,500 |
2021/11/10 | 180 | 182 | 178 | 181 | 49,400 |
2021/11/09 | 180 | 183 | 180 | 180 | 36,500 |
2021/11/08 | 181 | 182 | 178 | 179 | 46,000 |
2021/11/05 | 181 | 182 | 180 | 181 | 33,600 |
2021/11/04 | 183 | 183 | 181 | 183 | 45,000 |
2021/11/02 | 185 | 185 | 181 | 182 | 37,300 |
2021/11/01 | 183 | 185 | 183 | 185 | 10,500 |
2021/10/29 | 185 | 186 | 182 | 183 | 49,500 |
2021/10/28 | 184 | 186 | 184 | 185 | 15,300 |
2021/10/27 | 187 | 188 | 183 | 184 | 41,100 |
2021/10/26 | 183 | 187 | 183 | 187 | 28,600 |
2021/10/25 | 185 | 185 | 182 | 183 | 28,900 |
2021/10/22 | 182 | 185 | 182 | 185 | 22,900 |
2021/10/21 | 183 | 185 | 182 | 182 | 76,800 |
2021/10/20 | 190 | 191 | 185 | 186 | 108,300 |
2021/10/19 | 195 | 195 | 187 | 192 | 91,200 |
2021/10/18 | 191 | 191 | 190 | 191 | 13,400 |
2021/10/15 | 191 | 191 | 187 | 191 | 22,600 |
2021/10/14 | 190 | 191 | 188 | 189 | 32,600 |
2021/10/13 | 191 | 191 | 188 | 188 | 14,600 |
2021/10/12 | 190 | 192 | 188 | 191 | 39,400 |
2021/10/11 | 183 | 193 | 183 | 190 | 56,600 |
2021/10/08 | 183 | 187 | 183 | 184 | 24,700 |
2021/10/07 | 183 | 185 | 182 | 182 | 26,600 |
2021/10/06 | 183 | 185 | 182 | 184 | 20,400 |
2021/10/05 | 182 | 185 | 181 | 185 | 31,800 |
2021/10/04 | 189 | 189 | 183 | 186 | 30,900 |
2021/10/01 | 187 | 188 | 186 | 187 | 28,000 |
2021/09/30 | 188 | 190 | 186 | 187 | 31,900 |
2021/09/29 | 187 | 189 | 185 | 189 | 17,900 |
2021/09/28 | 188 | 188 | 186 | 188 | 10,600 |
2021/09/27 | 191 | 191 | 188 | 188 | 18,500 |
2021/09/24 | 186 | 191 | 186 | 190 | 58,400 |
2021/09/22 | 189 | 190 | 182 | 185 | 134,800 |
2021/09/21 | 192 | 192 | 188 | 190 | 34,800 |
2021/09/17 | 192 | 192 | 188 | 192 | 57,900 |
2021/09/16 | 199 | 199 | 189 | 192 | 80,200 |
2021/09/15 | 203 | 203 | 195 | 197 | 116,100 |
2021/09/14 | 198 | 203 | 197 | 203 | 147,300 |
2021/09/13 | 194 | 197 | 191 | 197 | 92,000 |
2021/09/10 | 192 | 194 | 190 | 194 | 41,800 |
2021/09/09 | 193 | 193 | 188 | 192 | 38,500 |
2021/09/08 | 191 | 193 | 191 | 193 | 19,100 |
2021/09/07 | 194 | 194 | 190 | 190 | 53,800 |
2021/09/06 | 194 | 194 | 190 | 194 | 47,400 |
2021/09/03 | 195 | 195 | 191 | 194 | 55,200 |
2021/09/02 | 196 | 196 | 192 | 194 | 76,700 |
2021/09/01 | 190 | 194 | 190 | 193 | 71,800 |
2021/08/31 | 189 | 192 | 188 | 190 | 41,300 |
2021/08/30 | 189 | 190 | 188 | 189 | 26,500 |
2021/08/27 | 187 | 190 | 185 | 188 | 27,900 |
2021/08/26 | 183 | 188 | 183 | 188 | 24,000 |
2021/08/25 | 187 | 188 | 183 | 184 | 33,600 |
2021/08/24 | 181 | 186 | 181 | 186 | 56,400 |
2021/08/23 | 179 | 183 | 179 | 183 | 39,900 |
2021/08/20 | 182 | 183 | 177 | 178 | 46,600 |
2021/08/19 | 180 | 185 | 178 | 184 | 105,000 |
2021/08/18 | 179 | 182 | 178 | 181 | 42,700 |
2021/08/17 | 186 | 186 | 177 | 177 | 293,000 |
2021/08/16 | 196 | 198 | 183 | 187 | 211,600 |
2021/08/13 | 186 | 191 | 184 | 191 | 137,100 |
2021/08/12 | 185 | 187 | 182 | 186 | 46,100 |
2021/08/11 | 186 | 186 | 184 | 184 | 35,700 |
2021/08/10 | 182 | 185 | 182 | 183 | 20,900 |
2021/08/06 | 181 | 181 | 180 | 181 | 95,600 |
2021/08/05 | 187 | 187 | 180 | 181 | 107,500 |
2021/08/04 | 187 | 187 | 182 | 182 | 187,600 |
2021/08/03 | 189 | 192 | 186 | 187 | 416,400 |
2021/08/02 | 193 | 201 | 186 | 193 | 1,477,100 |
2021/07/30 | 187 | 223 | 185 | 188 | 4,354,000 |
2021/07/29 | 186 | 188 | 186 | 186 | 42,000 |
2021/07/28 | 189 | 190 | 187 | 187 | 31,700 |
2021/07/27 | 190 | 192 | 188 | 189 | 41,400 |
2021/07/26 | 193 | 193 | 189 | 189 | 22,800 |
2021/07/21 | 190 | 192 | 188 | 190 | 53,000 |
2021/07/20 | 188 | 191 | 188 | 189 | 60,000 |
2021/07/19 | 193 | 194 | 190 | 191 | 108,500 |
2021/07/16 | 194 | 195 | 191 | 195 | 41,500 |
2021/07/15 | 197 | 197 | 193 | 193 | 52,200 |
2021/07/14 | 196 | 197 | 194 | 197 | 25,500 |
2021/07/13 | 197 | 199 | 195 | 196 | 46,300 |
2021/07/12 | 195 | 195 | 191 | 194 | 45,600 |
2021/07/09 | 191 | 194 | 190 | 193 | 70,000 |
2021/07/08 | 196 | 196 | 192 | 192 | 26,500 |
2021/07/07 | 195 | 199 | 195 | 195 | 36,200 |
2021/07/06 | 197 | 197 | 195 | 195 | 28,100 |
2021/07/05 | 199 | 199 | 197 | 197 | 15,200 |
2021/07/02 | 198 | 199 | 196 | 199 | 40,100 |
2021/07/01 | 200 | 200 | 198 | 199 | 22,300 |
2021/06/30 | 200 | 201 | 198 | 201 | 23,200 |
2021/06/29 | 199 | 201 | 198 | 201 | 40,900 |
2021/06/28 | 198 | 200 | 195 | 200 | 45,700 |
2021/06/25 | 194 | 198 | 194 | 198 | 41,600 |
2021/06/24 | 192 | 193 | 191 | 192 | 33,100 |
2021/06/23 | 194 | 195 | 192 | 193 | 27,800 |
2021/06/22 | 193 | 197 | 192 | 193 | 44,600 |
2021/06/21 | 195 | 195 | 189 | 191 | 163,700 |
2021/06/18 | 199 | 201 | 197 | 197 | 122,200 |
2021/06/17 | 200 | 200 | 197 | 200 | 40,100 |
2021/06/16 | 197 | 202 | 197 | 200 | 94,100 |
2021/06/15 | 197 | 199 | 196 | 199 | 63,900 |
2021/06/14 | 199 | 199 | 197 | 198 | 48,200 |
2021/06/11 | 200 | 201 | 197 | 199 | 84,800 |
2021/06/10 | 202 | 204 | 199 | 201 | 119,400 |
2021/06/09 | 202 | 218 | 200 | 201 | 743,200 |
2021/06/08 | 204 | 204 | 199 | 199 | 75,700 |
2021/06/07 | 200 | 204 | 197 | 201 | 97,100 |
2021/06/04 | 197 | 199 | 195 | 196 | 72,300 |
2021/06/03 | 200 | 201 | 197 | 197 | 76,200 |
2021/06/02 | 203 | 205 | 198 | 198 | 157,500 |
2021/06/01 | 204 | 207 | 203 | 203 | 65,000 |
2021/05/31 | 207 | 211 | 204 | 204 | 84,000 |
2021/05/28 | 210 | 210 | 204 | 206 | 168,700 |
2021/05/27 | 214 | 214 | 207 | 208 | 200,300 |
2021/05/26 | 205 | 212 | 202 | 210 | 170,300 |
2021/05/25 | 209 | 209 | 202 | 203 | 134,200 |
2021/05/24 | 210 | 212 | 205 | 205 | 116,700 |
2021/05/21 | 200 | 210 | 199 | 207 | 322,900 |
2021/05/20 | 196 | 201 | 195 | 200 | 161,000 |
2021/05/19 | 196 | 201 | 195 | 198 | 105,000 |
2021/05/18 | 194 | 202 | 193 | 200 | 302,100 |
2021/05/17 | 203 | 205 | 191 | 194 | 920,400 |
2021/05/14 | 208 | 223 | 204 | 208 | 1,922,600 |
2021/05/13 | 200 | 225 | 197 | 201 | 1,775,400 |
2021/05/12 | 219 | 226 | 203 | 207 | 2,270,300 |
2021/05/11 | 201 | 242 | 200 | 227 | 12,151,600 |
2021/05/10 | 197 | 199 | 191 | 192 | 267,700 |
2021/05/07 | 201 | 202 | 197 | 197 | 177,700 |
2021/05/06 | 196 | 204 | 194 | 202 | 485,300 |
2021/04/30 | 193 | 196 | 190 | 191 | 274,300 |
2021/04/28 | 199 | 199 | 192 | 192 | 411,500 |
2021/04/27 | 202 | 205 | 198 | 198 | 644,200 |
2021/04/26 | 206 | 208 | 202 | 204 | 718,600 |
2021/04/23 | 225 | 233 | 209 | 209 | 1,554,100 |
2021/04/22 | 243 | 247 | 221 | 233 | 3,586,900 |
2021/04/21 | 271 | 307 | 232 | 255 | 22,880,400 |
2021/04/20 | 205 | 231 | 197 | 231 | 9,776,500 |
2021/04/19 | 182 | 182 | 181 | 181 | 5,800 |
2021/04/16 | 180 | 182 | 180 | 182 | 15,100 |
2021/04/15 | 182 | 182 | 180 | 180 | 25,200 |
2021/04/14 | 181 | 182 | 181 | 181 | 14,100 |
2021/04/13 | 181 | 183 | 180 | 182 | 16,200 |
2021/04/12 | 182 | 183 | 180 | 180 | 15,200 |
2021/04/09 | 181 | 182 | 181 | 181 | 15,900 |
2021/04/08 | 181 | 182 | 180 | 182 | 14,400 |
2021/04/07 | 181 | 183 | 180 | 183 | 42,100 |
2021/04/06 | 182 | 183 | 180 | 180 | 57,500 |
2021/04/05 | 183 | 184 | 182 | 182 | 48,700 |
2021/04/02 | 186 | 186 | 182 | 183 | 31,000 |
2021/04/01 | 185 | 187 | 182 | 185 | 39,000 |
2021/03/31 | 186 | 186 | 184 | 184 | 5,400 |
2021/03/30 | 187 | 187 | 184 | 184 | 8,400 |
2021/03/29 | 188 | 188 | 185 | 186 | 30,000 |
2021/03/26 | 184 | 188 | 183 | 186 | 36,200 |
2021/03/25 | 187 | 187 | 182 | 183 | 9,300 |
2021/03/24 | 186 | 186 | 182 | 182 | 41,200 |
2021/03/23 | 188 | 190 | 186 | 187 | 23,300 |
2021/03/22 | 188 | 190 | 187 | 187 | 21,600 |
2021/03/19 | 190 | 191 | 187 | 190 | 32,200 |
2021/03/18 | 192 | 194 | 189 | 189 | 51,100 |
2021/03/17 | 188 | 192 | 188 | 192 | 27,100 |
2021/03/16 | 188 | 190 | 186 | 188 | 26,800 |
2021/03/15 | 187 | 191 | 185 | 187 | 21,600 |
2021/03/12 | 187 | 187 | 183 | 187 | 26,700 |
2021/03/11 | 187 | 187 | 184 | 187 | 12,100 |
2021/03/10 | 185 | 187 | 183 | 187 | 23,000 |
2021/03/09 | 181 | 185 | 181 | 184 | 14,300 |
2021/03/08 | 184 | 186 | 181 | 181 | 12,700 |
2021/03/05 | 183 | 184 | 182 | 184 | 25,400 |
2021/03/04 | 186 | 187 | 184 | 185 | 31,400 |
2021/03/03 | 187 | 188 | 186 | 186 | 12,000 |
2021/03/02 | 190 | 191 | 186 | 186 | 53,600 |
2021/03/01 | 189 | 191 | 188 | 191 | 15,200 |
2021/02/26 | 190 | 192 | 188 | 189 | 45,100 |
2021/02/25 | 193 | 193 | 191 | 192 | 36,700 |
2021/02/24 | 195 | 195 | 191 | 191 | 58,000 |
2021/02/22 | 195 | 196 | 192 | 196 | 82,700 |
2021/02/19 | 190 | 197 | 190 | 191 | 64,500 |
2021/02/18 | 192 | 202 | 191 | 191 | 239,700 |
2021/02/17 | 186 | 192 | 185 | 189 | 60,300 |
2021/02/16 | 190 | 191 | 186 | 186 | 39,400 |
2021/02/15 | 189 | 191 | 187 | 189 | 44,700 |
2021/02/12 | 191 | 192 | 185 | 189 | 67,400 |
2021/02/10 | 189 | 192 | 188 | 191 | 29,200 |
2021/02/09 | 193 | 193 | 189 | 190 | 29,800 |
2021/02/08 | 193 | 193 | 190 | 192 | 38,400 |
2021/02/05 | 191 | 192 | 189 | 191 | 37,100 |
2021/02/04 | 190 | 193 | 189 | 191 | 81,600 |
2021/02/03 | 188 | 190 | 187 | 190 | 43,300 |
2021/02/02 | 184 | 187 | 184 | 185 | 44,400 |
2021/02/01 | 181 | 186 | 181 | 185 | 20,100 |
2021/01/29 | 186 | 190 | 181 | 184 | 56,900 |
2021/01/28 | 182 | 185 | 180 | 185 | 35,800 |
2021/01/27 | 184 | 187 | 183 | 183 | 48,900 |
2021/01/26 | 182 | 185 | 181 | 184 | 45,500 |
2021/01/25 | 186 | 187 | 183 | 185 | 122,500 |
2021/01/22 | 190 | 217 | 187 | 187 | 2,828,000 |
2021/01/21 | 182 | 186 | 182 | 185 | 53,400 |
2021/01/20 | 176 | 181 | 174 | 181 | 87,400 |
2021/01/19 | 173 | 176 | 172 | 175 | 59,500 |
2021/01/18 | 172 | 173 | 171 | 171 | 8,400 |
2021/01/15 | 175 | 175 | 170 | 171 | 60,400 |
2021/01/14 | 176 | 178 | 173 | 173 | 61,800 |
2021/01/13 | 174 | 177 | 174 | 175 | 27,700 |
2021/01/12 | 173 | 176 | 172 | 174 | 25,000 |
2021/01/08 | 174 | 175 | 171 | 173 | 103,800 |
2021/01/07 | 175 | 177 | 173 | 175 | 60,300 |
2021/01/06 | 174 | 177 | 172 | 175 | 57,700 |
2021/01/05 | 172 | 174 | 170 | 173 | 28,400 |
2021/01/04 | 173 | 174 | 169 | 172 | 26,800 |