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 |
---|---|---|---|---|---|
2023/12/29 | 175 | 175 | 172 | 174 | 70,100 |
2023/12/28 | 173 | 176 | 173 | 176 | 50,500 |
2023/12/27 | 173 | 176 | 172 | 172 | 84,100 |
2023/12/26 | 171 | 177 | 171 | 173 | 93,600 |
2023/12/25 | 175 | 175 | 170 | 170 | 53,000 |
2023/12/22 | 171 | 175 | 171 | 174 | 70,700 |
2023/12/21 | 173 | 173 | 170 | 170 | 104,800 |
2023/12/20 | 172 | 174 | 172 | 173 | 153,400 |
2023/12/19 | 173 | 176 | 171 | 172 | 92,100 |
2023/12/18 | 178 | 178 | 173 | 174 | 73,700 |
2023/12/15 | 175 | 178 | 173 | 176 | 99,100 |
2023/12/14 | 176 | 176 | 170 | 173 | 111,400 |
2023/12/13 | 172 | 176 | 171 | 175 | 64,500 |
2023/12/12 | 175 | 178 | 172 | 172 | 143,100 |
2023/12/11 | 178 | 180 | 172 | 172 | 263,200 |
2023/12/08 | 180 | 182 | 176 | 177 | 159,000 |
2023/12/07 | 185 | 185 | 179 | 182 | 271,600 |
2023/12/06 | 188 | 191 | 187 | 187 | 98,200 |
2023/12/05 | 186 | 195 | 186 | 188 | 214,600 |
2023/12/04 | 195 | 195 | 186 | 188 | 258,500 |
2023/12/01 | 191 | 195 | 190 | 193 | 90,800 |
2023/11/30 | 193 | 197 | 191 | 192 | 430,000 |
2023/11/29 | 193 | 212 | 192 | 197 | 1,339,800 |
2023/11/28 | 197 | 198 | 191 | 194 | 314,700 |
2023/11/27 | 203 | 205 | 195 | 197 | 481,800 |
2023/11/24 | 203 | 207 | 201 | 202 | 436,100 |
2023/11/22 | 207 | 211 | 201 | 203 | 1,218,200 |
2023/11/21 | 243 | 245 | 207 | 210 | 5,158,300 |
2023/11/20 | 226 | 273 | 217 | 219 | 12,008,600 |
2023/11/17 | 183 | 233 | 183 | 210 | 5,351,700 |
2023/11/16 | 182 | 185 | 182 | 183 | 3,800 |
2023/11/15 | 189 | 189 | 181 | 183 | 19,700 |
2023/11/14 | 180 | 191 | 177 | 185 | 140,600 |
2023/11/13 | 175 | 182 | 171 | 175 | 149,600 |
2023/11/10 | 171 | 172 | 168 | 171 | 13,500 |
2023/11/09 | 174 | 174 | 171 | 173 | 6,600 |
2023/11/08 | 175 | 175 | 172 | 174 | 8,700 |
2023/11/07 | 176 | 176 | 173 | 176 | 6,500 |
2023/11/06 | 176 | 178 | 173 | 178 | 17,400 |
2023/11/02 | 174 | 177 | 170 | 175 | 19,800 |
2023/11/01 | 172 | 172 | 170 | 171 | 2,500 |
2023/10/31 | 168 | 175 | 166 | 172 | 9,900 |
2023/10/30 | 170 | 171 | 168 | 169 | 11,600 |
2023/10/27 | 171 | 173 | 170 | 172 | 9,900 |
2023/10/26 | 170 | 172 | 167 | 172 | 10,500 |
2023/10/25 | 172 | 172 | 169 | 170 | 8,800 |
2023/10/24 | 166 | 171 | 165 | 171 | 25,200 |
2023/10/23 | 173 | 173 | 167 | 171 | 37,700 |
2023/10/20 | 172 | 174 | 171 | 173 | 37,800 |
2023/10/19 | 178 | 178 | 176 | 177 | 6,200 |
2023/10/18 | 174 | 178 | 172 | 178 | 13,000 |
2023/10/17 | 175 | 176 | 173 | 174 | 5,200 |
2023/10/16 | 179 | 179 | 175 | 175 | 6,300 |
2023/10/13 | 178 | 178 | 174 | 176 | 6,400 |
2023/10/12 | 177 | 177 | 172 | 176 | 11,300 |
2023/10/11 | 180 | 180 | 175 | 177 | 8,800 |
2023/10/10 | 179 | 183 | 179 | 180 | 23,000 |
2023/10/06 | 182 | 183 | 181 | 183 | 1,800 |
2023/10/05 | 183 | 183 | 178 | 181 | 10,600 |
2023/10/04 | 185 | 185 | 179 | 179 | 25,100 |
2023/10/03 | 187 | 188 | 185 | 186 | 40,800 |
2023/10/02 | 196 | 196 | 192 | 192 | 4,900 |
2023/09/29 | 190 | 193 | 190 | 192 | 2,900 |
2023/09/28 | 189 | 192 | 189 | 189 | 8,400 |
2023/09/27 | 189 | 190 | 188 | 189 | 3,600 |
2023/09/26 | 190 | 190 | 189 | 189 | 1,400 |
2023/09/25 | 191 | 191 | 188 | 190 | 6,600 |
2023/09/22 | 184 | 190 | 184 | 190 | 11,600 |
2023/09/21 | 187 | 187 | 184 | 185 | 6,200 |
2023/09/20 | 187 | 188 | 187 | 188 | 1,700 |
2023/09/19 | 188 | 188 | 186 | 186 | 3,500 |
2023/09/15 | 191 | 191 | 188 | 188 | 6,400 |
2023/09/14 | 188 | 190 | 188 | 190 | 4,100 |
2023/09/13 | 188 | 189 | 187 | 188 | 6,900 |
2023/09/12 | 191 | 191 | 189 | 190 | 6,600 |
2023/09/11 | 191 | 191 | 190 | 191 | 1,000 |
2023/09/08 | 191 | 192 | 191 | 192 | 2,600 |
2023/09/07 | 195 | 195 | 191 | 191 | 12,700 |
2023/09/06 | 194 | 196 | 194 | 195 | 3,000 |
2023/09/05 | 192 | 196 | 190 | 194 | 25,000 |
2023/09/04 | 194 | 194 | 190 | 192 | 9,800 |
2023/09/01 | 191 | 194 | 191 | 194 | 16,500 |
2023/08/31 | 191 | 191 | 190 | 190 | 3,100 |
2023/08/30 | 190 | 193 | 190 | 191 | 32,000 |
2023/08/29 | 189 | 191 | 188 | 189 | 5,600 |
2023/08/28 | 187 | 190 | 187 | 190 | 7,700 |
2023/08/25 | 187 | 187 | 186 | 187 | 3,300 |
2023/08/24 | 188 | 189 | 187 | 188 | 13,900 |
2023/08/23 | 188 | 189 | 187 | 188 | 7,800 |
2023/08/22 | 190 | 193 | 189 | 189 | 7,600 |
2023/08/21 | 184 | 188 | 184 | 188 | 8,000 |
2023/08/18 | 187 | 188 | 187 | 187 | 500 |
2023/08/17 | 190 | 190 | 186 | 187 | 8,900 |
2023/08/16 | 188 | 188 | 185 | 186 | 10,500 |
2023/08/15 | 190 | 190 | 188 | 189 | 27,300 |
2023/08/14 | 194 | 196 | 191 | 195 | 10,200 |
2023/08/10 | 199 | 199 | 196 | 199 | 5,900 |
2023/08/09 | 199 | 200 | 197 | 198 | 3,800 |
2023/08/08 | 197 | 199 | 197 | 199 | 7,800 |
2023/08/07 | 198 | 198 | 197 | 197 | 4,800 |
2023/08/04 | 196 | 197 | 196 | 197 | 4,500 |
2023/08/03 | 198 | 198 | 197 | 197 | 3,400 |
2023/08/02 | 198 | 199 | 197 | 198 | 3,400 |
2023/08/01 | 199 | 199 | 197 | 197 | 3,900 |
2023/07/31 | 198 | 201 | 198 | 200 | 16,600 |
2023/07/28 | 197 | 198 | 197 | 197 | 1,700 |
2023/07/27 | 197 | 199 | 196 | 197 | 6,100 |
2023/07/26 | 199 | 199 | 196 | 198 | 5,000 |
2023/07/25 | 202 | 202 | 198 | 199 | 5,300 |
2023/07/24 | 197 | 200 | 197 | 199 | 7,400 |
2023/07/21 | 201 | 201 | 196 | 197 | 10,900 |
2023/07/20 | 200 | 202 | 199 | 201 | 4,300 |
2023/07/19 | 200 | 201 | 198 | 200 | 6,200 |
2023/07/18 | 200 | 206 | 197 | 200 | 95,900 |
2023/07/14 | 197 | 199 | 196 | 198 | 4,800 |
2023/07/13 | 201 | 201 | 198 | 199 | 4,200 |
2023/07/12 | 201 | 202 | 199 | 202 | 11,800 |
2023/07/11 | 205 | 205 | 201 | 201 | 2,200 |
2023/07/10 | 202 | 206 | 202 | 204 | 8,300 |
2023/07/07 | 201 | 204 | 200 | 204 | 6,900 |
2023/07/06 | 204 | 204 | 199 | 202 | 21,600 |
2023/07/05 | 205 | 206 | 203 | 206 | 35,800 |
2023/07/04 | 205 | 205 | 202 | 203 | 10,200 |
2023/07/03 | 202 | 204 | 201 | 203 | 5,300 |
2023/06/30 | 200 | 203 | 200 | 201 | 6,000 |
2023/06/29 | 200 | 202 | 200 | 201 | 8,400 |
2023/06/28 | 203 | 203 | 198 | 198 | 8,000 |
2023/06/27 | 202 | 203 | 195 | 200 | 32,000 |
2023/06/26 | 203 | 205 | 198 | 205 | 16,500 |
2023/06/23 | 200 | 203 | 195 | 201 | 37,300 |
2023/06/22 | 203 | 203 | 200 | 200 | 8,400 |
2023/06/21 | 204 | 205 | 203 | 204 | 7,500 |
2023/06/20 | 201 | 205 | 201 | 205 | 12,000 |
2023/06/19 | 205 | 205 | 200 | 201 | 19,800 |
2023/06/16 | 201 | 205 | 199 | 205 | 25,800 |
2023/06/15 | 199 | 202 | 199 | 200 | 26,800 |
2023/06/14 | 200 | 202 | 199 | 199 | 148,100 |
2023/06/13 | 197 | 202 | 195 | 201 | 39,400 |
2023/06/12 | 196 | 200 | 196 | 199 | 15,800 |
2023/06/09 | 199 | 200 | 196 | 196 | 25,800 |
2023/06/08 | 199 | 200 | 194 | 199 | 40,300 |
2023/06/07 | 198 | 199 | 195 | 197 | 10,300 |
2023/06/06 | 200 | 200 | 193 | 197 | 29,900 |
2023/06/05 | 196 | 200 | 192 | 200 | 29,300 |
2023/06/02 | 193 | 196 | 190 | 196 | 13,100 |
2023/06/01 | 190 | 193 | 190 | 191 | 12,200 |
2023/05/31 | 190 | 190 | 187 | 190 | 14,500 |
2023/05/30 | 187 | 193 | 186 | 190 | 22,500 |
2023/05/29 | 188 | 188 | 184 | 187 | 11,400 |
2023/05/26 | 187 | 189 | 184 | 186 | 30,900 |
2023/05/25 | 188 | 189 | 186 | 188 | 15,100 |
2023/05/24 | 186 | 187 | 185 | 186 | 7,800 |
2023/05/23 | 186 | 189 | 182 | 185 | 48,800 |
2023/05/22 | 183 | 188 | 183 | 188 | 16,200 |
2023/05/19 | 183 | 185 | 182 | 184 | 15,200 |
2023/05/18 | 182 | 184 | 181 | 184 | 19,700 |
2023/05/17 | 184 | 184 | 182 | 182 | 41,000 |
2023/05/16 | 189 | 191 | 177 | 184 | 100,500 |
2023/05/15 | 189 | 191 | 189 | 190 | 6,800 |
2023/05/12 | 187 | 190 | 187 | 189 | 25,500 |
2023/05/11 | 193 | 193 | 190 | 192 | 21,400 |
2023/05/10 | 192 | 198 | 189 | 194 | 59,000 |
2023/05/09 | 194 | 196 | 192 | 194 | 21,600 |
2023/05/08 | 189 | 193 | 189 | 192 | 46,000 |
2023/05/02 | 185 | 188 | 183 | 187 | 74,600 |
2023/05/01 | 182 | 186 | 181 | 183 | 63,600 |
2023/04/28 | 200 | 201 | 180 | 182 | 447,200 |
2023/04/27 | 200 | 202 | 193 | 200 | 53,900 |
2023/04/26 | 208 | 209 | 204 | 204 | 17,500 |
2023/04/25 | 206 | 208 | 206 | 208 | 16,900 |
2023/04/24 | 210 | 210 | 206 | 206 | 14,400 |
2023/04/21 | 206 | 209 | 205 | 209 | 23,300 |
2023/04/20 | 208 | 208 | 205 | 206 | 18,500 |
2023/04/19 | 209 | 209 | 207 | 208 | 15,900 |
2023/04/18 | 205 | 210 | 205 | 209 | 28,900 |
2023/04/17 | 212 | 213 | 206 | 207 | 46,800 |
2023/04/14 | 215 | 216 | 213 | 213 | 7,100 |
2023/04/13 | 214 | 216 | 212 | 216 | 10,000 |
2023/04/12 | 217 | 218 | 214 | 214 | 69,600 |
2023/04/11 | 219 | 219 | 216 | 218 | 47,500 |
2023/04/10 | 214 | 219 | 211 | 218 | 63,200 |
2023/04/07 | 219 | 219 | 215 | 215 | 32,200 |
2023/04/06 | 220 | 220 | 217 | 218 | 21,100 |
2023/04/05 | 219 | 220 | 217 | 219 | 87,400 |
2023/04/04 | 221 | 221 | 218 | 219 | 41,300 |
2023/04/03 | 220 | 222 | 218 | 220 | 68,100 |
2023/03/31 | 217 | 221 | 216 | 218 | 69,900 |
2023/03/30 | 220 | 220 | 215 | 219 | 74,000 |
2023/03/29 | 219 | 220 | 216 | 220 | 81,300 |
2023/03/28 | 217 | 220 | 217 | 219 | 63,200 |
2023/03/27 | 219 | 221 | 217 | 220 | 82,700 |
2023/03/24 | 216 | 219 | 214 | 216 | 81,200 |
2023/03/23 | 218 | 220 | 216 | 216 | 261,000 |
2023/03/22 | 219 | 221 | 216 | 218 | 77,700 |
2023/03/20 | 217 | 221 | 217 | 219 | 117,600 |
2023/03/17 | 217 | 219 | 213 | 219 | 173,700 |
2023/03/16 | 214 | 217 | 208 | 217 | 67,800 |
2023/03/15 | 208 | 217 | 206 | 217 | 236,500 |
2023/03/14 | 198 | 211 | 195 | 208 | 322,800 |
2023/03/13 | 214 | 214 | 199 | 205 | 286,100 |
2023/03/10 | 213 | 219 | 212 | 216 | 117,100 |
2023/03/09 | 219 | 219 | 210 | 216 | 202,600 |
2023/03/08 | 217 | 220 | 215 | 219 | 233,100 |
2023/03/07 | 218 | 223 | 212 | 220 | 435,300 |
2023/03/06 | 214 | 219 | 212 | 218 | 209,300 |
2023/03/03 | 208 | 214 | 208 | 212 | 260,500 |
2023/03/02 | 206 | 210 | 206 | 210 | 68,000 |
2023/03/01 | 208 | 208 | 204 | 208 | 56,500 |
2023/02/28 | 206 | 208 | 205 | 208 | 89,600 |
2023/02/27 | 202 | 208 | 200 | 207 | 55,600 |
2023/02/24 | 205 | 205 | 201 | 203 | 15,400 |
2023/02/22 | 202 | 206 | 195 | 206 | 81,000 |
2023/02/21 | 203 | 204 | 200 | 201 | 112,700 |
2023/02/20 | 203 | 205 | 200 | 203 | 144,900 |
2023/02/17 | 198 | 211 | 196 | 202 | 506,100 |
2023/02/16 | 186 | 199 | 186 | 198 | 208,000 |
2023/02/15 | 196 | 196 | 182 | 185 | 203,300 |
2023/02/14 | 196 | 197 | 192 | 195 | 203,400 |
2023/02/13 | 183 | 194 | 180 | 194 | 149,800 |
2023/02/10 | 190 | 196 | 189 | 193 | 333,600 |
2023/02/09 | 190 | 192 | 190 | 190 | 81,200 |
2023/02/08 | 189 | 191 | 188 | 190 | 138,300 |
2023/02/07 | 187 | 189 | 187 | 187 | 34,000 |
2023/02/06 | 187 | 187 | 184 | 186 | 41,900 |
2023/02/03 | 186 | 187 | 185 | 185 | 86,100 |
2023/02/02 | 182 | 186 | 182 | 186 | 121,400 |
2023/02/01 | 184 | 185 | 183 | 183 | 76,900 |
2023/01/31 | 182 | 184 | 181 | 184 | 34,500 |
2023/01/30 | 180 | 183 | 180 | 183 | 36,400 |
2023/01/27 | 177 | 184 | 177 | 180 | 160,200 |
2023/01/26 | 178 | 179 | 177 | 178 | 51,400 |
2023/01/25 | 179 | 179 | 177 | 178 | 70,100 |
2023/01/24 | 179 | 179 | 172 | 178 | 126,600 |
2023/01/23 | 175 | 179 | 174 | 176 | 84,900 |
2023/01/20 | 174 | 176 | 173 | 174 | 131,100 |
2023/01/19 | 168 | 176 | 165 | 173 | 157,500 |
2023/01/18 | 165 | 171 | 165 | 170 | 98,100 |
2023/01/17 | 162 | 166 | 162 | 165 | 91,800 |
2023/01/16 | 160 | 163 | 160 | 162 | 52,200 |
2023/01/13 | 160 | 162 | 159 | 161 | 44,600 |
2023/01/12 | 162 | 162 | 160 | 160 | 49,700 |
2023/01/11 | 160 | 162 | 159 | 161 | 103,500 |
2023/01/10 | 162 | 162 | 159 | 160 | 38,200 |
2023/01/06 | 159 | 161 | 159 | 160 | 38,200 |
2023/01/05 | 160 | 162 | 160 | 160 | 132,600 |
2023/01/04 | 160 | 163 | 159 | 159 | 72,800 |