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
2022/12/30 160 165 160 161 51,100
2022/12/29 160 161 159 160 47,300
2022/12/28 163 163 160 161 66,800
2022/12/27 161 163 161 161 73,400
2022/12/26 160 162 159 162 121,200
2022/12/23 162 164 159 164 83,400
2022/12/22 164 164 162 164 60,800
2022/12/21 160 164 159 162 240,400
2022/12/20 167 169 158 162 332,900
2022/12/19 171 171 167 167 123,900
2022/12/16 172 175 171 171 88,800
2022/12/15 178 178 173 175 147,100
2022/12/14 177 180 177 178 50,700
2022/12/13 180 181 178 178 39,100
2022/12/12 180 181 179 180 32,600
2022/12/09 182 183 180 183 46,000
2022/12/08 180 183 176 180 84,200
2022/12/07 182 183 179 180 78,400
2022/12/06 184 184 182 182 32,900
2022/12/05 184 188 184 184 101,200
2022/12/02 181 184 180 184 138,400
2022/12/01 185 185 182 183 81,200
2022/11/30 186 186 182 184 52,900
2022/11/29 179 186 178 183 165,100
2022/11/28 180 181 179 179 31,100
2022/11/25 179 184 179 180 94,000
2022/11/24 180 190 177 179 556,600
2022/11/22 175 176 173 175 57,700
2022/11/21 173 176 173 175 108,800
2022/11/18 171 173 170 173 37,700
2022/11/17 169 173 168 171 74,900
2022/11/16 168 170 168 169 64,400
2022/11/15 172 172 167 169 99,600
2022/11/14 172 172 169 171 44,400
2022/11/11 172 173 171 171 79,700
2022/11/10 171 172 169 172 65,800
2022/11/09 172 172 170 172 53,300
2022/11/08 173 174 172 172 22,300
2022/11/07 172 173 170 172 22,800
2022/11/04 170 172 169 171 43,400
2022/11/02 171 172 170 170 24,400
2022/11/01 171 173 171 173 30,500
2022/10/31 173 173 170 172 53,400
2022/10/28 171 173 170 171 156,100
2022/10/27 169 176 168 173 254,700
2022/10/26 166 170 165 168 106,600
2022/10/25 166 167 164 165 55,100
2022/10/24 166 166 164 164 50,700
2022/10/21 165 177 164 164 827,200
2022/10/20 166 166 164 165 21,200
2022/10/19 168 168 166 166 16,800
2022/10/18 168 168 165 167 60,800
2022/10/17 164 168 164 166 38,400
2022/10/14 164 165 163 165 18,800
2022/10/13 165 165 162 162 42,400
2022/10/12 161 166 161 164 99,100
2022/10/11 168 169 166 166 50,300
2022/10/07 167 172 167 169 99,100
2022/10/06 168 172 168 168 82,300
2022/10/05 170 172 167 168 108,500
2022/10/04 167 169 167 168 43,800
2022/10/03 164 168 163 166 107,000
2022/09/30 169 169 166 167 27,500
2022/09/29 169 171 167 169 56,900
2022/09/28 169 170 163 166 97,400
2022/09/27 172 173 166 170 178,700
2022/09/26 171 174 166 171 207,900
2022/09/22 165 171 160 168 193,200
2022/09/21 169 169 166 166 102,000
2022/09/20 174 174 169 169 147,500
2022/09/16 175 175 170 170 221,500
2022/09/15 178 178 175 176 106,200
2022/09/14 175 178 175 177 141,400
2022/09/13 181 183 179 179 100,700
2022/09/12 184 188 177 181 419,900
2022/09/09 180 184 179 183 199,500
2022/09/08 180 182 179 180 75,200
2022/09/07 183 183 178 178 162,100
2022/09/06 182 185 181 182 97,800
2022/09/05 183 183 179 181 160,500
2022/09/02 187 193 182 185 632,200
2022/09/01 187 188 185 186 113,700
2022/08/31 185 200 185 187 720,600
2022/08/30 185 186 183 184 104,600
2022/08/29 185 187 183 183 193,000
2022/08/26 191 194 189 189 199,900
2022/08/25 191 192 188 190 134,400
2022/08/24 190 192 189 191 94,700
2022/08/23 190 192 189 190 99,200
2022/08/22 192 193 190 191 83,500
2022/08/19 191 194 191 191 91,400
2022/08/18 191 192 189 191 103,000
2022/08/17 190 194 189 192 149,900
2022/08/16 188 191 186 189 121,400
2022/08/15 186 190 186 187 133,300
2022/08/12 183 189 181 186 280,200
2022/08/10 190 191 188 188 237,700
2022/08/09 194 195 190 191 266,200
2022/08/08 191 200 190 195 1,130,200
2022/08/05 191 191 188 189 169,900
2022/08/04 194 194 190 191 230,700
2022/08/03 195 198 192 193 261,500
2022/08/02 215 220 191 193 1,754,100
2022/08/01 207 218 206 216 633,600
2022/07/29 203 216 199 208 1,070,500
2022/07/28 195 210 195 205 1,138,900
2022/07/27 197 207 189 196 1,330,500
2022/07/26 189 206 187 196 1,480,500
2022/07/25 190 193 188 188 286,800
2022/07/22 199 219 190 192 2,910,800
2022/07/21 198 221 190 197 2,597,600
2022/07/20 189 204 186 203 501,000
2022/07/19 183 193 182 189 272,600
2022/07/15 188 191 182 183 214,000
2022/07/14 185 187 183 183 207,000
2022/07/13 188 191 184 186 315,500
2022/07/12 195 195 186 186 748,100
2022/07/11 214 218 196 196 1,923,300
2022/07/08 204 249 190 222 5,349,500
2022/07/07 207 213 204 205 334,100
2022/07/06 210 217 208 208 586,600
2022/07/05 221 225 212 220 583,900
2022/07/04 217 235 213 226 1,230,300
2022/07/01 220 227 209 212 646,900
2022/06/30 218 220 214 217 316,500
2022/06/29 214 218 212 213 349,000
2022/06/28 213 223 208 220 485,000
2022/06/27 212 227 206 217 1,133,100
2022/06/24 210 216 204 204 632,800
2022/06/23 208 219 203 211 916,600
2022/06/22 231 232 207 208 1,715,800
2022/06/21 235 242 227 232 2,162,500
2022/06/20 241 250 222 232 2,981,500
2022/06/17 252 295 235 245 13,527,300
2022/06/16 300 326 247 260 17,618,500
2022/06/15 235 283 233 283 10,012,900
2022/06/14 203 203 203 203 279,500
2022/06/13 155 156 153 153 38,900
2022/06/10 157 158 156 157 12,200
2022/06/09 159 159 156 158 17,400
2022/06/08 155 159 155 157 53,300
2022/06/07 156 156 155 155 9,000
2022/06/06 156 156 154 156 9,800
2022/06/03 156 156 154 156 15,400
2022/06/02 153 156 153 156 13,300
2022/06/01 154 155 154 155 19,800
2022/05/31 155 155 154 154 10,300
2022/05/30 155 155 153 155 22,300
2022/05/27 155 155 153 153 14,700
2022/05/26 152 155 152 154 36,400
2022/05/25 155 155 151 151 22,500
2022/05/24 154 155 153 155 8,200
2022/05/23 152 155 152 155 12,300
2022/05/20 152 153 151 153 16,200
2022/05/19 150 152 149 152 35,300
2022/05/18 151 153 150 152 39,500
2022/05/17 153 155 150 150 79,600
2022/05/16 154 162 154 158 59,000
2022/05/13 153 156 153 155 29,500
2022/05/12 155 156 152 152 38,000
2022/05/11 156 158 156 156 12,800
2022/05/10 157 157 155 157 33,300
2022/05/09 160 161 157 159 24,700
2022/05/06 161 161 159 161 24,900
2022/05/02 159 161 158 161 24,700
2022/04/28 157 160 157 159 26,600
2022/04/27 157 157 156 156 18,000
2022/04/26 158 159 156 159 15,800
2022/04/25 158 158 156 157 38,400
2022/04/22 161 161 158 159 48,000
2022/04/21 161 162 160 161 34,800
2022/04/20 163 163 161 161 27,100
2022/04/19 161 163 160 163 37,000
2022/04/18 163 163 161 161 17,400
2022/04/15 162 163 161 163 37,900
2022/04/14 161 163 160 163 26,600
2022/04/13 160 162 160 160 24,200
2022/04/12 160 162 159 160 25,600
2022/04/11 162 162 160 162 17,800
2022/04/08 162 162 161 162 13,900
2022/04/07 163 164 160 162 94,900
2022/04/06 164 165 163 164 48,500
2022/04/05 166 167 164 166 51,500
2022/04/04 167 168 165 167 41,400
2022/04/01 171 171 164 165 279,400
2022/03/31 162 163 160 163 46,200
2022/03/30 163 165 161 161 51,200
2022/03/29 161 161 160 161 10,700
2022/03/28 163 163 159 159 27,200
2022/03/25 163 163 161 162 43,800
2022/03/24 161 163 160 163 64,700
2022/03/23 164 165 162 162 112,200
2022/03/22 164 164 159 162 64,200
2022/03/18 158 168 158 164 231,400
2022/03/17 158 161 156 158 52,600
2022/03/16 155 157 155 157 24,300
2022/03/15 154 157 153 157 60,300
2022/03/14 156 157 152 156 89,800
2022/03/11 150 151 146 151 91,600
2022/03/10 152 155 151 153 47,100
2022/03/09 149 153 147 149 89,600
2022/03/08 151 154 147 148 119,500
2022/03/07 156 156 151 152 81,000
2022/03/04 159 159 157 157 97,400
2022/03/03 162 169 156 161 268,000
2022/03/02 162 165 156 158 207,100
2022/03/01 155 173 155 164 1,067,700
2022/02/28 152 157 150 155 80,500
2022/02/25 150 153 148 152 103,900
2022/02/24 154 156 146 147 289,100
2022/02/22 164 164 156 156 205,200
2022/02/21 163 173 159 162 439,200
2022/02/18 156 176 156 163 1,749,200
2022/02/17 168 198 159 159 6,217,900
2022/02/16 151 153 151 153 32,800
2022/02/15 157 158 150 150 55,100
2022/02/14 156 159 152 159 27,900
2022/02/10 156 159 151 159 85,100
2022/02/09 151 155 151 155 19,700
2022/02/08 155 155 151 151 33,100
2022/02/07 155 157 153 154 26,100
2022/02/04 155 155 151 155 26,700
2022/02/03 153 155 151 155 11,200
2022/02/02 154 154 151 153 31,900
2022/02/01 152 153 150 151 38,600
2022/01/31 149 152 149 152 21,400
2022/01/28 149 149 146 149 45,900
2022/01/27 150 151 147 147 67,000
2022/01/26 152 153 150 152 15,300
2022/01/25 156 156 148 152 40,600
2022/01/24 159 163 150 155 115,000
2022/01/21 150 155 150 154 28,600
2022/01/20 153 153 147 152 67,700
2022/01/19 153 153 144 145 148,600
2022/01/18 156 158 153 155 38,900
2022/01/17 158 158 155 155 20,800
2022/01/14 162 162 155 156 68,000
2022/01/13 161 162 161 162 8,500
2022/01/12 162 164 161 162 44,100
2022/01/11 160 163 159 163 33,900
2022/01/07 164 169 157 160 223,700
2022/01/06 155 159 153 159 192,300
2022/01/05 161 161 156 158 71,700
2022/01/04 161 161 159 160 48,800

このページの先頭へ