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

(NEXT FUNDS)商社･卸売上場投信(1629)の株価時系列情報

(NEXT FUNDS)商社･卸売上場投信(1629)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
2026/06/17 254 256 252 253 1,571,110
2026/06/16 257 257 252 253 1,502,770
2026/06/15 257 262 256 257 1,760,060
2026/06/12 256 257 250 253 736,420
2026/06/11 248 250 246 250 847,140
2026/06/10 254 255 250 252 997,610
2026/06/09 259 259 254 255 2,531,440
2026/06/08 256 260 254 258 1,273,340
2026/06/05 260 264 260 262 799,440
2026/06/04 261 264 259 260 845,550
2026/06/03 263 264 261 263 1,077,610
2026/06/02 260 263 257 260 2,169,600
2026/06/01 268 270 260 263 2,728,910
2026/05/29 269 273 268 271 692,900
2026/05/28 271 272 268 270 1,236,230
2026/05/27 275 276 271 272 1,146,310
2026/05/26 276 277 272 275 872,500
2026/05/25 279 280 275 278 1,040,970
2026/05/22 279 280 274 278 1,833,710
2026/05/21 285 286 279 279 2,082,790
2026/05/20 286 288 277 279 931,770
2026/05/19 290 290 285 286 624,180
2026/05/18 296 296 286 286 958,140
2026/05/15 298 303 294 297 1,063,320
2026/05/14 302 302 294 296 1,256,460
2026/05/13 290 300 290 299 1,363,510
2026/05/12 281 288 281 287 1,315,870
2026/05/11 278 282 277 279 651,410
2026/05/08 280 281 275 278 762,750
2026/05/07 284 284 275 281 2,112,060
2026/05/01 272 285 267 280 3,472,290
2026/04/30 272 273 268 271 986,200
2026/04/28 268 273 268 273 1,041,170
2026/04/27 270 270 264 267 1,616,050
2026/04/24 269 272 268 270 1,182,370
2026/04/23 265 270 263 267 1,150,730
2026/04/22 271 271 265 266 1,623,190
2026/04/21 273 274 271 272 866,140
2026/04/20 274 276 272 273 582,650
2026/04/17 281 281 272 274 875,250
2026/04/16 278 280 277 280 639,810
2026/04/15 284 284 275 276 940,190
2026/04/14 287 287 280 280 824,230
2026/04/13 282 288 281 283 759,630
2026/04/10 290 293 285 286 619,670
2026/04/09 295 295 289 290 477,070
2026/04/08 302 310 290 291 1,132,510
2026/04/07 290 292 284 286 571,670
2026/04/06 290 292 284 288 485,530
2026/04/03 289 289 285 287 575,550
2026/03/27 142,250 144,500 140,950 144,300 1,986
2026/03/26 142,500 143,350 140,850 142,250 1,175
2026/03/25 142,250 142,250 140,700 141,550 2,752
2026/03/24 137,800 138,450 135,700 138,200 3,778
2026/03/23 134,200 134,550 131,500 133,000 6,635
2026/03/19 143,000 143,200 140,000 141,500 3,850
2026/03/18 142,650 147,150 141,600 146,650 3,830
2026/03/17 139,400 141,350 138,350 139,500 4,967
2026/03/16 137,000 137,500 135,000 136,800 1,728
2026/03/13 133,300 137,800 132,550 137,000 1,901
2026/03/12 136,050 137,900 133,400 135,000 2,847
2026/03/11 139,700 140,000 137,800 138,100 1,853
2026/03/10 135,600 137,800 134,500 136,750 2,931
2026/03/09 135,550 136,350 128,000 132,650 9,314
2026/03/06 137,150 138,150 134,150 137,200 2,056
2026/03/05 140,150 140,450 136,800 138,150 3,085
2026/03/04 137,500 138,500 132,200 134,150 6,440
2026/03/03 144,100 146,300 142,000 142,350 2,799
2026/03/02 145,000 145,500 140,000 144,250 4,849
2026/02/27 142,250 146,800 141,900 146,800 2,235
2026/02/26 143,000 144,850 141,850 142,300 1,930
2026/02/25 141,650 142,750 138,700 142,450 3,434
2026/02/24 138,950 140,000 137,300 139,850 3,228
2026/02/20 140,350 140,450 137,950 138,700 2,462
2026/02/19 139,900 140,800 138,400 140,600 2,064
2026/02/18 137,750 139,200 137,650 138,600 1,299
2026/02/17 138,850 138,950 136,450 137,400 1,051
2026/02/16 142,900 142,950 137,100 138,550 4,043
2026/02/13 142,950 143,500 140,800 141,650 2,428
2026/02/12 140,150 143,750 140,000 143,350 3,770
2026/02/10 137,350 139,850 136,000 139,850 2,060
2026/02/09 137,350 138,000 134,250 135,650 3,132
2026/02/06 128,000 131,800 128,000 131,800 2,012
2026/02/05 130,100 130,100 126,200 129,200 1,730
2026/02/04 127,700 129,200 126,150 127,950 1,881
2026/02/03 123,800 126,450 123,650 126,450 1,807
2026/02/02 124,950 126,350 122,000 122,000 2,791
2026/01/30 124,300 124,500 122,350 124,250 1,473
2026/01/29 123,350 123,800 120,900 123,550 1,872
2026/01/28 122,400 123,650 121,300 123,250 1,412
2026/01/27 121,950 123,000 121,300 122,450 1,374
2026/01/26 123,400 123,450 121,350 122,000 1,930
2026/01/23 125,100 125,900 124,900 125,150 1,210
2026/01/22 126,750 126,750 124,850 125,000 963
2026/01/21 124,250 124,750 123,200 124,400 2,536
2026/01/20 126,350 126,350 124,850 125,700 1,388
2026/01/19 127,300 127,300 124,700 126,300 2,494
2026/01/16 127,050 127,350 125,650 127,200 1,808
2026/01/15 125,000 127,600 124,800 126,750 1,321
2026/01/14 124,200 124,400 122,900 124,350 2,066
2026/01/13 124,550 124,700 121,000 122,800 3,511
2026/01/09 118,750 118,750 117,550 118,550 1,073
2026/01/08 118,650 119,100 117,250 118,000 1,546
2026/01/07 118,350 118,500 116,850 118,500 2,234
2026/01/06 117,200 118,800 117,200 118,650 1,272
2026/01/05 116,250 117,150 115,250 116,150 2,475
2025/12/30 114,500 114,650 113,800 114,300 848
2025/12/29 113,300 115,000 113,050 114,500 958
2025/12/26 113,000 113,000 112,200 112,600 801
2025/12/25 112,600 112,800 112,200 112,550 497
2025/12/24 113,600 113,600 112,000 112,500 894
2025/12/23 113,300 113,500 112,700 113,150 1,550
2025/12/22 113,550 113,550 112,700 112,850 1,504
2025/12/19 111,600 113,250 111,600 113,250 623
2025/12/18 111,900 111,900 110,750 111,400 709
2025/12/17 112,550 112,550 110,800 111,900 1,166
2025/12/16 115,400 115,500 112,200 112,700 2,051
2025/12/15 115,750 115,750 114,500 115,350 756
2025/12/12 113,750 115,350 113,700 115,150 1,227
2025/12/11 112,900 113,650 112,400 113,400 814
2025/12/10 112,800 112,850 111,550 112,150 732
2025/12/09 111,150 112,400 111,150 112,150 250
2025/12/08 110,600 111,250 109,250 111,000 544
2025/12/05 110,350 110,800 109,200 109,250 626
2025/12/04 107,750 111,350 107,750 110,900 1,139
2025/12/03 108,800 108,800 107,500 107,700 328
2025/12/02 108,550 108,550 107,600 107,600 410
2025/12/01 109,400 109,400 107,500 107,800 656
2025/11/28 108,700 109,250 107,850 108,900 631
2025/11/27 108,500 108,950 108,250 108,400 620
2025/11/26 106,300 108,500 106,300 108,000 549
2025/11/25 107,450 107,450 105,350 105,800 1,047
2025/11/21 104,950 106,450 103,800 106,450 555
2025/11/20 106,800 106,800 105,150 105,300 650
2025/11/19 104,250 105,200 103,600 104,550 413
2025/11/18 106,850 107,800 104,550 104,700 1,513
2025/11/17 108,700 108,850 107,250 107,750 833
2025/11/14 108,000 109,300 107,800 108,850 718
2025/11/13 108,600 109,050 108,300 108,950 475
2025/11/12 106,550 108,050 106,550 108,000 645
2025/11/11 107,750 107,750 105,750 106,950 882
2025/11/10 108,000 108,000 106,500 107,600 2,405
2025/11/07 106,900 107,200 105,700 107,200 984
2025/11/06 105,050 107,400 105,050 106,450 867
2025/11/05 102,800 105,400 101,150 105,050 2,894
2025/11/04 103,800 105,600 103,050 103,200 1,989
2025/10/31 105,900 105,900 103,600 104,600 5,634
2025/10/30 102,950 110,000 102,950 105,050 1,682
2025/10/29 104,900 104,900 102,850 103,150 1,217
2025/10/28 106,300 106,300 104,050 104,450 937
2025/10/27 106,150 106,500 105,150 106,500 740
2025/10/24 103,950 104,750 103,950 104,050 745
2025/10/23 103,450 103,750 102,800 103,650 625
2025/10/22 104,000 104,000 102,200 103,450 523
2025/10/21 102,600 103,350 102,350 102,600 1,126
2025/10/20 101,200 102,250 101,200 102,250 569
2025/10/17 101,200 101,200 100,100 100,300 605
2025/10/16 102,450 102,450 100,350 100,700 852
2025/10/15 100,750 101,650 100,750 101,450 443
2025/10/14 100,000 101,800 99,500 99,950 2,568
2025/10/10 103,250 103,300 101,650 102,000 1,227
2025/10/09 103,400 103,400 102,800 103,300 903
2025/10/08 102,600 103,700 102,450 102,450 1,076
2025/10/07 102,900 102,900 101,800 101,850 513
2025/10/06 104,350 104,350 101,550 101,900 1,045
2025/10/03 100,050 100,600 99,810 100,550 582
2025/10/02 100,200 100,200 98,970 99,860 2,231
2025/10/01 100,400 100,400 98,630 99,500 1,953
2025/09/30 101,950 101,950 99,730 100,550 3,588
2025/09/29 101,950 103,300 100,900 102,950 802
2025/09/26 101,400 103,350 101,100 101,950 959
2025/09/25 100,800 101,200 100,400 101,200 3,557
2025/09/24 101,600 101,600 100,100 100,250 926
2025/09/22 100,750 101,550 100,400 101,200 725
2025/09/19 100,400 101,850 99,780 100,250 3,367
2025/09/18 99,270 99,800 98,140 99,780 1,068
2025/09/17 99,600 99,600 98,210 99,500 2,254
2025/09/16 99,200 100,400 99,200 100,100 2,151
2025/09/12 99,300 99,690 98,780 99,080 1,866
2025/09/11 99,340 99,340 97,920 98,700 1,209
2025/09/10 99,360 99,500 98,760 99,190 713
2025/09/09 100,400 100,400 99,120 99,160 2,712
2025/09/08 100,000 100,050 99,200 99,920 1,194
2025/09/05 99,000 99,760 98,610 99,100 761
2025/09/04 97,130 97,810 96,880 97,620 1,812
2025/09/03 97,920 99,200 96,820 97,010 1,903
2025/09/02 96,000 98,000 95,830 97,880 673
2025/09/01 95,540 95,900 94,680 95,700 1,149
2025/08/29 95,590 95,890 95,100 95,880 947
2025/08/28 93,500 95,630 93,230 95,070 1,080
2025/08/27 94,240 94,240 93,540 94,040 242
2025/08/26 95,000 95,000 93,430 94,260 280
2025/08/25 94,120 95,630 94,120 94,860 858
2025/08/22 93,480 93,890 92,950 93,650 272
2025/08/21 93,210 93,330 92,710 93,130 353
2025/08/20 93,330 93,920 92,920 93,220 425
2025/08/19 93,790 93,910 93,190 93,410 453
2025/08/18 92,180 93,350 92,180 93,000 963
2025/08/15 91,770 92,060 91,300 91,960 833
2025/08/14 92,720 92,720 90,860 90,860 1,900

このページの先頭へ