(NEXT FUNDS) 日本成長株アクティブ(2083)の株価時系列情報
(NEXT FUNDS) 日本成長株アクティブ(2083)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 |
|---|---|---|---|---|---|
| 2026/09/04 | 3,967 | 3,970 | 3,923 | 3,961 | 3,054 |
| 2026/09/03 | 3,986 | 3,986 | 3,915 | 3,945 | 5,624 |
| 2026/09/02 | 4,015 | 4,018 | 3,920 | 3,920 | 14,866 |
| 2026/09/01 | 4,047 | 4,077 | 4,030 | 4,069 | 3,767 |
| 2026/08/31 | 4,005 | 4,052 | 3,982 | 4,044 | 7,589 |
| 2026/08/28 | 4,020 | 4,064 | 4,020 | 4,046 | 4,593 |
| 2026/08/27 | 4,039 | 4,039 | 3,995 | 4,005 | 5,340 |
| 2026/08/26 | 3,973 | 4,000 | 3,973 | 3,995 | 6,016 |
| 2026/08/25 | 3,980 | 3,985 | 3,950 | 3,985 | 5,925 |
| 2026/08/24 | 3,973 | 3,973 | 3,947 | 3,967 | 2,745 |
| 2026/08/21 | 3,966 | 3,966 | 3,921 | 3,954 | 6,251 |
| 2026/08/20 | 3,985 | 3,985 | 3,942 | 3,971 | 8,871 |
| 2026/08/19 | 3,955 | 3,970 | 3,900 | 3,917 | 11,229 |
| 2026/08/18 | 4,079 | 4,099 | 4,031 | 4,066 | 6,983 |
| 2026/08/17 | 4,159 | 4,159 | 4,077 | 4,111 | 11,916 |
| 2026/08/14 | 4,100 | 4,129 | 4,090 | 4,127 | 5,389 |
| 2026/08/13 | 4,100 | 4,100 | 4,065 | 4,100 | 4,001 |
| 2026/08/12 | 4,030 | 4,065 | 4,030 | 4,064 | 5,345 |
| 2026/08/10 | 3,981 | 4,057 | 3,981 | 4,015 | 5,072 |
| 2026/08/07 | 3,998 | 3,998 | 3,937 | 3,944 | 5,484 |
| 2026/08/06 | 4,014 | 4,014 | 3,924 | 3,970 | 6,335 |
| 2026/08/05 | 3,963 | 4,015 | 3,950 | 4,015 | 8,156 |
| 2026/08/04 | 3,959 | 3,959 | 3,854 | 3,893 | 4,150 |
| 2026/08/03 | 3,982 | 3,982 | 3,815 | 3,960 | 9,905 |
| 2026/07/31 | 3,961 | 4,031 | 3,824 | 3,925 | 6,274 |
| 2026/07/30 | 3,820 | 3,874 | 3,790 | 3,823 | 7,716 |
| 2026/07/29 | 3,811 | 3,847 | 3,781 | 3,812 | 6,337 |
| 2026/07/28 | 3,895 | 3,895 | 3,780 | 3,811 | 10,569 |
| 2026/07/27 | 3,859 | 3,898 | 3,859 | 3,898 | 4,394 |
| 2026/07/24 | 3,842 | 3,850 | 3,819 | 3,832 | 10,413 |
| 2026/07/23 | 3,870 | 3,912 | 3,870 | 3,912 | 3,362 |
| 2026/07/22 | 3,906 | 3,920 | 3,850 | 3,850 | 5,788 |
| 2026/07/21 | 3,830 | 3,883 | 3,801 | 3,883 | 5,110 |
| 2026/07/17 | 3,875 | 3,890 | 3,750 | 3,820 | 10,958 |
| 2026/07/16 | 3,942 | 3,945 | 3,900 | 3,905 | 3,135 |
| 2026/07/15 | 3,955 | 3,960 | 3,900 | 3,945 | 2,215 |
| 2026/07/14 | 3,877 | 3,937 | 3,875 | 3,891 | 3,978 |
| 2026/07/13 | 3,955 | 3,955 | 3,875 | 3,899 | 5,893 |
| 2026/07/10 | 3,935 | 3,961 | 3,904 | 3,944 | 4,104 |
| 2026/07/09 | 3,938 | 3,938 | 3,885 | 3,898 | 4,131 |
| 2026/07/08 | 3,902 | 3,948 | 3,885 | 3,910 | 7,107 |
| 2026/07/07 | 4,029 | 4,029 | 3,931 | 3,946 | 6,943 |
| 2026/07/06 | 4,006 | 4,006 | 3,942 | 3,988 | 6,558 |
| 2026/07/03 | 3,912 | 3,975 | 3,911 | 3,975 | 9,957 |
| 2026/07/02 | 3,923 | 3,972 | 3,905 | 3,932 | 20,287 |
| 2026/07/01 | 3,933 | 3,960 | 3,911 | 3,919 | 6,904 |
| 2026/06/30 | 3,934 | 3,934 | 3,864 | 3,902 | 6,909 |
| 2026/06/29 | 3,898 | 3,898 | 3,848 | 3,864 | 3,860 |
| 2026/06/26 | 3,943 | 3,943 | 3,823 | 3,845 | 8,669 |
| 2026/06/25 | 3,980 | 3,980 | 3,887 | 3,945 | 6,000 |
| 2026/06/24 | 3,890 | 3,904 | 3,847 | 3,898 | 8,603 |
| 2026/06/23 | 4,030 | 4,030 | 3,874 | 3,874 | 5,582 |
| 2026/06/22 | 4,000 | 4,000 | 3,970 | 4,000 | 7,298 |
| 2026/06/19 | 4,041 | 4,041 | 3,932 | 4,000 | 14,989 |
| 2026/06/18 | 3,953 | 4,027 | 3,950 | 3,997 | 9,298 |
| 2026/06/17 | 3,868 | 3,935 | 3,868 | 3,924 | 32,642 |
| 2026/06/16 | 3,895 | 3,902 | 3,868 | 3,902 | 4,405 |
| 2026/06/15 | 3,917 | 3,917 | 3,837 | 3,896 | 12,787 |
| 2026/06/12 | 3,808 | 3,809 | 3,750 | 3,777 | 4,889 |
| 2026/06/11 | 3,726 | 3,731 | 3,663 | 3,731 | 5,652 |
| 2026/06/10 | 3,796 | 3,796 | 3,723 | 3,746 | 8,427 |
| 2026/06/09 | 3,827 | 3,827 | 3,733 | 3,807 | 11,870 |
| 2026/06/08 | 3,720 | 3,833 | 3,704 | 3,809 | 16,140 |
| 2026/06/05 | 3,838 | 3,866 | 3,811 | 3,860 | 7,430 |
| 2026/06/04 | 3,913 | 3,913 | 3,834 | 3,838 | 21,487 |
| 2026/06/03 | 3,922 | 3,960 | 3,881 | 3,960 | 9,882 |
| 2026/06/02 | 3,936 | 3,936 | 3,760 | 3,880 | 15,673 |
| 2026/06/01 | 3,905 | 3,955 | 3,858 | 3,917 | 17,489 |
| 2026/05/29 | 3,798 | 3,909 | 3,700 | 3,887 | 14,801 |
| 2026/05/28 | 3,719 | 3,773 | 3,719 | 3,770 | 10,039 |
| 2026/05/27 | 3,809 | 3,814 | 3,734 | 3,759 | 10,854 |
| 2026/05/26 | 3,766 | 3,766 | 3,725 | 3,762 | 6,063 |
| 2026/05/25 | 3,716 | 3,761 | 3,704 | 3,743 | 8,604 |
| 2026/05/22 | 3,666 | 3,688 | 3,617 | 3,678 | 8,731 |
| 2026/05/21 | 3,700 | 3,700 | 3,580 | 3,689 | 6,203 |
| 2026/05/20 | 3,632 | 3,651 | 3,551 | 3,570 | 5,662 |
| 2026/05/19 | 3,575 | 3,624 | 3,575 | 3,624 | 2,983 |
| 2026/05/18 | 3,585 | 3,590 | 3,550 | 3,560 | 5,272 |
| 2026/05/15 | 3,599 | 3,614 | 3,519 | 3,586 | 6,368 |
| 2026/05/14 | 3,617 | 3,617 | 3,553 | 3,610 | 11,336 |
| 2026/05/13 | 3,570 | 3,600 | 3,554 | 3,593 | 7,935 |
| 2026/05/12 | 3,540 | 3,576 | 3,522 | 3,550 | 10,122 |
| 2026/05/11 | 3,538 | 3,538 | 3,505 | 3,527 | 12,902 |
| 2026/05/08 | 3,495 | 3,508 | 3,471 | 3,499 | 9,419 |
| 2026/05/07 | 3,400 | 3,496 | 3,400 | 3,478 | 10,547 |
| 2026/05/01 | 3,349 | 3,385 | 3,342 | 3,381 | 1,956 |
| 2026/04/30 | 3,343 | 3,379 | 3,343 | 3,376 | 3,569 |
| 2026/04/28 | 3,402 | 3,402 | 3,375 | 3,393 | 3,916 |
| 2026/04/27 | 3,362 | 3,371 | 3,296 | 3,367 | 4,705 |
| 2026/04/24 | 3,298 | 3,341 | 3,298 | 3,341 | 2,932 |
| 2026/04/23 | 3,384 | 3,384 | 3,281 | 3,319 | 6,141 |
| 2026/04/22 | 3,383 | 3,383 | 3,344 | 3,378 | 6,302 |
| 2026/04/21 | 3,391 | 3,391 | 3,367 | 3,373 | 5,815 |
| 2026/04/20 | 3,368 | 3,377 | 3,361 | 3,361 | 4,307 |
| 2026/04/17 | 3,371 | 3,375 | 3,353 | 3,358 | 5,033 |
| 2026/04/16 | 3,339 | 3,400 | 3,338 | 3,400 | 6,811 |
| 2026/04/15 | 3,328 | 3,354 | 3,310 | 3,339 | 5,426 |
| 2026/04/14 | 3,299 | 3,318 | 3,299 | 3,304 | 5,602 |
| 2026/04/13 | 3,291 | 3,291 | 3,258 | 3,291 | 4,127 |
| 2026/04/10 | 3,303 | 3,303 | 3,270 | 3,291 | 4,686 |
| 2026/04/09 | 3,281 | 3,281 | 3,245 | 3,247 | 4,139 |
| 2026/04/08 | 3,280 | 3,281 | 3,248 | 3,281 | 25,092 |
| 2026/04/07 | 3,140 | 3,162 | 3,120 | 3,142 | 2,768 |
| 2026/04/06 | 3,062 | 3,170 | 3,062 | 3,145 | 2,723 |
| 2026/04/03 | 3,136 | 3,138 | 3,111 | 3,111 | 6,901 |
| 2026/03/27 | 3,120 | 3,120 | 3,041 | 3,067 | 1,797 |
| 2026/03/26 | 3,125 | 3,135 | 3,092 | 3,103 | 6,409 |
| 2026/03/25 | 3,130 | 3,130 | 3,095 | 3,113 | 6,038 |
| 2026/03/24 | 3,103 | 3,103 | 3,010 | 3,075 | 3,928 |
| 2026/03/23 | 3,042 | 3,042 | 2,954 | 2,979 | 10,250 |
| 2026/03/19 | 3,125 | 3,127 | 3,076 | 3,084 | 8,201 |
| 2026/03/18 | 3,138 | 3,170 | 3,123 | 3,170 | 1,364 |
| 2026/03/17 | 3,137 | 3,138 | 3,090 | 3,118 | 1,773 |
| 2026/03/16 | 3,117 | 3,118 | 3,070 | 3,070 | 4,572 |
| 2026/03/13 | 3,083 | 3,118 | 3,065 | 3,118 | 4,669 |
| 2026/03/12 | 3,140 | 3,140 | 3,083 | 3,095 | 7,229 |
| 2026/03/11 | 3,132 | 3,187 | 3,132 | 3,145 | 6,781 |
| 2026/03/10 | 3,127 | 3,136 | 3,092 | 3,112 | 7,174 |
| 2026/03/09 | 3,050 | 3,072 | 2,950 | 3,057 | 15,606 |
| 2026/03/06 | 3,166 | 3,225 | 3,124 | 3,225 | 6,132 |
| 2026/03/05 | 3,297 | 3,297 | 3,136 | 3,147 | 14,072 |
| 2026/03/04 | 3,129 | 3,158 | 3,078 | 3,157 | 12,703 |
| 2026/03/03 | 3,313 | 3,313 | 3,192 | 3,199 | 11,357 |
| 2026/03/02 | 3,317 | 3,318 | 3,242 | 3,318 | 7,348 |
| 2026/02/27 | 3,295 | 3,317 | 3,268 | 3,317 | 6,191 |
| 2026/02/26 | 3,304 | 3,305 | 3,259 | 3,259 | 5,885 |
| 2026/02/25 | 3,252 | 3,274 | 3,220 | 3,265 | 4,535 |
| 2026/02/24 | 3,185 | 3,236 | 3,165 | 3,236 | 9,034 |
| 2026/02/20 | 3,195 | 3,195 | 3,134 | 3,164 | 4,100 |
| 2026/02/19 | 3,169 | 3,184 | 3,136 | 3,184 | 2,931 |
| 2026/02/18 | 3,150 | 3,156 | 3,123 | 3,156 | 1,852 |
| 2026/02/17 | 3,121 | 3,121 | 3,093 | 3,109 | 4,191 |
| 2026/02/16 | 3,190 | 3,190 | 3,094 | 3,094 | 7,598 |
| 2026/02/13 | 3,160 | 3,172 | 3,092 | 3,146 | 7,501 |
| 2026/02/12 | 3,220 | 3,225 | 3,136 | 3,208 | 4,519 |
| 2026/02/10 | 3,081 | 3,151 | 3,081 | 3,151 | 5,360 |
| 2026/02/09 | 3,100 | 3,140 | 2,931 | 3,076 | 18,604 |
| 2026/02/06 | 3,000 | 3,046 | 2,920 | 3,046 | 4,226 |
| 2026/02/05 | 3,069 | 3,070 | 2,995 | 3,000 | 5,808 |
| 2026/02/04 | 3,050 | 3,050 | 2,999 | 3,044 | 5,742 |
| 2026/02/03 | 2,984 | 3,047 | 2,984 | 3,047 | 6,773 |
| 2026/02/02 | 2,961 | 3,025 | 2,940 | 2,940 | 6,203 |
| 2026/01/30 | 2,983 | 2,983 | 2,950 | 2,975 | 4,503 |
| 2026/01/29 | 2,989 | 2,989 | 2,940 | 2,941 | 3,302 |
| 2026/01/28 | 3,009 | 3,009 | 2,966 | 2,987 | 5,939 |
| 2026/01/27 | 3,016 | 3,033 | 2,959 | 2,991 | 3,757 |
| 2026/01/26 | 3,031 | 3,059 | 2,971 | 3,033 | 8,633 |
| 2026/01/23 | 3,097 | 3,142 | 2,957 | 3,031 | 4,429 |
| 2026/01/22 | 3,030 | 3,038 | 3,024 | 3,032 | 3,362 |
| 2026/01/21 | 2,949 | 2,995 | 2,942 | 2,995 | 2,823 |
| 2026/01/20 | 3,053 | 3,053 | 2,900 | 2,999 | 4,085 |
| 2026/01/19 | 3,055 | 3,055 | 2,993 | 3,039 | 4,768 |
| 2026/01/16 | 3,029 | 3,029 | 2,990 | 3,025 | 4,195 |
| 2026/01/15 | 2,998 | 3,012 | 2,980 | 3,012 | 6,383 |
| 2026/01/14 | 2,996 | 2,996 | 2,948 | 2,983 | 3,974 |
| 2026/01/13 | 3,020 | 3,020 | 2,950 | 2,950 | 5,275 |
| 2026/01/09 | 2,910 | 2,925 | 2,876 | 2,920 | 3,634 |
| 2026/01/08 | 2,932 | 2,932 | 2,878 | 2,908 | 7,235 |
| 2026/01/07 | 2,916 | 2,924 | 2,900 | 2,924 | 7,405 |
| 2026/01/06 | 2,929 | 2,934 | 2,895 | 2,934 | 3,148 |
| 2026/01/05 | 2,900 | 2,905 | 2,881 | 2,905 | 9,325 |
| 2025/12/30 | 2,862 | 2,887 | 2,837 | 2,849 | 7,347 |
| 2025/12/29 | 2,860 | 2,912 | 2,860 | 2,900 | 3,164 |
| 2025/12/26 | 2,865 | 2,881 | 2,857 | 2,877 | 3,044 |
| 2025/12/25 | 2,887 | 2,887 | 2,858 | 2,876 | 1,328 |
| 2025/12/24 | 2,850 | 2,869 | 2,850 | 2,858 | 2,418 |
| 2025/12/23 | 2,880 | 2,880 | 2,855 | 2,863 | 1,332 |
| 2025/12/22 | 2,879 | 2,879 | 2,848 | 2,860 | 2,232 |
| 2025/12/19 | 2,815 | 2,829 | 2,797 | 2,829 | 4,223 |
| 2025/12/18 | 2,798 | 2,810 | 2,780 | 2,788 | 5,742 |
| 2025/12/17 | 2,781 | 2,802 | 2,770 | 2,798 | 1,651 |
| 2025/12/16 | 2,808 | 2,825 | 2,784 | 2,792 | 1,249 |
| 2025/12/15 | 2,778 | 2,828 | 2,778 | 2,828 | 2,292 |
| 2025/12/12 | 2,797 | 2,828 | 2,778 | 2,828 | 1,138 |
| 2025/12/11 | 2,809 | 2,809 | 2,762 | 2,769 | 2,295 |
| 2025/12/10 | 2,816 | 2,816 | 2,779 | 2,781 | 2,372 |
| 2025/12/09 | 2,800 | 2,813 | 2,786 | 2,791 | 2,498 |
| 2025/12/08 | 2,800 | 2,800 | 2,768 | 2,773 | 1,338 |
| 2025/12/05 | 2,816 | 2,816 | 2,761 | 2,766 | 3,105 |
| 2025/12/04 | 2,770 | 2,805 | 2,770 | 2,804 | 2,974 |
| 2025/12/03 | 2,750 | 2,787 | 2,750 | 2,787 | 1,122 |
| 2025/12/02 | 2,753 | 2,769 | 2,749 | 2,751 | 1,528 |
| 2025/12/01 | 2,784 | 2,784 | 2,755 | 2,756 | 3,662 |
| 2025/11/28 | 2,797 | 2,797 | 2,775 | 2,784 | 1,806 |
| 2025/11/27 | 2,760 | 2,782 | 2,759 | 2,782 | 3,818 |
| 2025/11/26 | 2,720 | 2,759 | 2,720 | 2,759 | 1,506 |
| 2025/11/25 | 2,710 | 2,722 | 2,700 | 2,702 | 1,181 |
| 2025/11/21 | 2,688 | 2,706 | 2,660 | 2,695 | 1,389 |
| 2025/11/20 | 2,735 | 2,735 | 2,693 | 2,705 | 3,428 |
| 2025/11/19 | 2,666 | 2,699 | 2,649 | 2,699 | 7,515 |
| 2025/11/18 | 2,766 | 2,766 | 2,666 | 2,700 | 5,416 |
| 2025/11/17 | 2,790 | 2,790 | 2,726 | 2,753 | 2,249 |
| 2025/11/14 | 2,700 | 2,757 | 2,700 | 2,754 | 4,018 |
| 2025/11/13 | 2,781 | 2,790 | 2,763 | 2,782 | 2,194 |
| 2025/11/12 | 2,759 | 2,775 | 2,745 | 2,756 | 2,437 |
| 2025/11/11 | 2,744 | 2,763 | 2,744 | 2,753 | 2,028 |
| 2025/11/10 | 2,730 | 2,742 | 2,726 | 2,736 | 3,203 |
| 2025/11/07 | 2,725 | 2,725 | 2,700 | 2,719 | 2,260 |
| 2025/11/06 | 2,715 | 2,715 | 2,688 | 2,699 | 3,278 |
| 2025/11/05 | 2,668 | 2,703 | 2,620 | 2,665 | 11,968 |