(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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/11/04 | 2,750 | 2,750 | 2,714 | 2,718 | 3,293 |
| 2025/10/31 | 2,707 | 2,729 | 2,700 | 2,729 | 7,715 |
| 2025/10/30 | 2,711 | 2,711 | 2,654 | 2,678 | 2,723 |
| 2025/10/29 | 2,685 | 2,685 | 2,655 | 2,661 | 2,593 |
| 2025/10/28 | 2,718 | 2,718 | 2,675 | 2,678 | 4,086 |
| 2025/10/27 | 2,702 | 2,725 | 2,702 | 2,717 | 6,671 |
| 2025/10/24 | 2,667 | 2,678 | 2,655 | 2,671 | 2,351 |
| 2025/10/23 | 2,658 | 2,658 | 2,633 | 2,643 | 518 |
| 2025/10/22 | 2,631 | 2,652 | 2,631 | 2,648 | 5,464 |
| 2025/10/21 | 2,625 | 2,639 | 2,602 | 2,602 | 7,324 |
| 2025/10/20 | 2,591 | 2,624 | 2,591 | 2,615 | 3,716 |
| 2025/10/17 | 2,596 | 2,596 | 2,559 | 2,559 | 1,197 |
| 2025/10/16 | 2,600 | 2,600 | 2,577 | 2,580 | 2,089 |
| 2025/10/15 | 2,567 | 2,580 | 2,563 | 2,573 | 2,410 |
| 2025/10/14 | 2,565 | 2,581 | 2,538 | 2,568 | 6,152 |
| 2025/10/10 | 2,632 | 2,632 | 2,591 | 2,597 | 2,149 |
| 2025/10/09 | 2,652 | 2,652 | 2,623 | 2,632 | 8,230 |
| 2025/10/08 | 2,633 | 2,650 | 2,620 | 2,620 | 1,108 |
| 2025/10/07 | 2,658 | 2,658 | 2,624 | 2,626 | 4,609 |
| 2025/10/06 | 2,600 | 2,639 | 2,600 | 2,633 | 29,038 |
| 2025/10/03 | 2,510 | 2,549 | 2,508 | 2,546 | 2,778 |
| 2025/10/02 | 2,530 | 2,532 | 2,501 | 2,515 | 2,141 |
| 2025/10/01 | 2,540 | 2,540 | 2,504 | 2,511 | 2,701 |
| 2025/09/30 | 2,561 | 2,561 | 2,534 | 2,540 | 931 |
| 2025/09/29 | 2,557 | 2,567 | 2,538 | 2,538 | 1,194 |
| 2025/09/26 | 2,578 | 2,585 | 2,567 | 2,568 | 3,099 |
| 2025/09/25 | 2,570 | 2,582 | 2,566 | 2,574 | 1,226 |
| 2025/09/24 | 2,578 | 2,578 | 2,554 | 2,570 | 4,112 |
| 2025/09/22 | 2,595 | 2,600 | 2,580 | 2,582 | 3,522 |
| 2025/09/19 | 2,596 | 2,600 | 2,547 | 2,562 | 7,803 |
| 2025/09/18 | 2,554 | 2,580 | 2,550 | 2,571 | 997 |
| 2025/09/17 | 2,564 | 2,566 | 2,545 | 2,560 | 2,466 |
| 2025/09/16 | 2,565 | 2,577 | 2,560 | 2,567 | 5,479 |
| 2025/09/12 | 2,551 | 2,564 | 2,549 | 2,549 | 2,972 |
| 2025/09/11 | 2,538 | 2,538 | 2,517 | 2,534 | 7,590 |
| 2025/09/10 | 2,518 | 2,525 | 2,513 | 2,518 | 2,188 |
| 2025/09/09 | 2,534 | 2,546 | 2,514 | 2,518 | 2,937 |
| 2025/09/08 | 2,528 | 2,531 | 2,511 | 2,521 | 1,336 |
| 2025/09/05 | 2,500 | 2,510 | 2,490 | 2,497 | 39,092 |
| 2025/09/04 | 2,477 | 2,485 | 2,476 | 2,484 | 617 |
| 2025/09/03 | 2,459 | 2,482 | 2,458 | 2,458 | 2,143 |
| 2025/09/02 | 2,477 | 2,488 | 2,474 | 2,485 | 39,396 |
| 2025/09/01 | 2,474 | 2,482 | 2,457 | 2,479 | 4,223 |
| 2025/08/29 | 2,486 | 2,496 | 2,486 | 2,489 | 2,056 |
| 2025/08/28 | 2,475 | 2,496 | 2,475 | 2,475 | 706 |
| 2025/08/27 | 2,487 | 2,488 | 2,480 | 2,486 | 1,411 |
| 2025/08/26 | 2,511 | 2,511 | 2,484 | 2,494 | 7,013 |
| 2025/08/25 | 2,543 | 2,543 | 2,511 | 2,515 | 2,919 |
| 2025/08/22 | 2,511 | 2,511 | 2,489 | 2,508 | 4,924 |
| 2025/08/21 | 2,509 | 2,509 | 2,491 | 2,501 | 1,818 |
| 2025/08/20 | 2,530 | 2,530 | 2,499 | 2,509 | 2,467 |
| 2025/08/19 | 2,519 | 2,535 | 2,516 | 2,530 | 6,702 |
| 2025/08/18 | 2,490 | 2,519 | 2,490 | 2,516 | 2,107 |
| 2025/08/15 | 2,485 | 2,496 | 2,476 | 2,489 | 3,011 |
| 2025/08/14 | 2,491 | 2,491 | 2,467 | 2,469 | 2,265 |
| 2025/08/13 | 2,500 | 2,511 | 2,488 | 2,502 | 12,113 |
| 2025/08/12 | 2,464 | 2,497 | 2,464 | 2,480 | 25,164 |
| 2025/08/08 | 2,413 | 2,453 | 2,411 | 2,440 | 26,623 |
| 2025/08/07 | 2,390 | 2,413 | 2,388 | 2,397 | 23,185 |
| 2025/08/06 | 2,394 | 2,411 | 2,394 | 2,405 | 2,166 |
| 2025/08/05 | 2,395 | 2,402 | 2,367 | 2,395 | 1,573 |
| 2025/08/04 | 2,366 | 2,388 | 2,349 | 2,381 | 5,289 |
| 2025/08/01 | 2,423 | 2,424 | 2,404 | 2,414 | 10,233 |
| 2025/07/31 | 2,414 | 2,435 | 2,412 | 2,433 | 3,012 |
| 2025/07/30 | 2,410 | 2,414 | 2,399 | 2,414 | 474 |
| 2025/07/29 | 2,407 | 2,407 | 2,399 | 2,400 | 3,517 |
| 2025/07/28 | 2,422 | 2,430 | 2,420 | 2,423 | 2,059 |
| 2025/07/25 | 2,426 | 2,435 | 2,422 | 2,425 | 28,494 |
| 2025/07/24 | 2,428 | 2,454 | 2,425 | 2,439 | 26,055 |
| 2025/07/23 | 2,364 | 2,419 | 2,364 | 2,405 | 21,140 |
| 2025/07/22 | 2,343 | 2,353 | 2,320 | 2,326 | 2,778 |
| 2025/07/18 | 2,345 | 2,348 | 2,326 | 2,330 | 1,731 |
| 2025/07/17 | 2,321 | 2,345 | 2,310 | 2,345 | 54,766 |
| 2025/07/16 | 2,330 | 2,335 | 2,326 | 2,326 | 540 |
| 2025/07/15 | 2,323 | 2,328 | 2,316 | 2,328 | 4,600 |
| 2025/07/14 | 2,335 | 2,335 | 2,314 | 2,318 | 2,089 |
| 2025/07/11 | 2,339 | 2,349 | 2,328 | 2,328 | 2,997 |
| 2025/07/10 | 2,330 | 2,330 | 2,312 | 2,327 | 803 |
| 2025/07/09 | 2,336 | 2,336 | 2,320 | 2,326 | 4,430 |
| 2025/07/08 | 2,314 | 2,328 | 2,314 | 2,322 | 260 |
| 2025/07/07 | 2,328 | 2,338 | 2,313 | 2,315 | 1,864 |
| 2025/07/04 | 2,333 | 2,334 | 2,319 | 2,321 | 2,662 |
| 2025/07/03 | 2,342 | 2,344 | 2,330 | 2,340 | 4,218 |
| 2025/07/02 | 2,330 | 2,346 | 2,321 | 2,340 | 17,470 |
| 2025/07/01 | 2,359 | 2,364 | 2,347 | 2,351 | 2,495 |
| 2025/06/30 | 2,388 | 2,397 | 2,370 | 2,379 | 4,975 |
| 2025/06/27 | 2,333 | 2,371 | 2,333 | 2,360 | 7,618 |
| 2025/06/26 | 2,305 | 2,327 | 2,305 | 2,325 | 8,802 |
| 2025/06/25 | 2,299 | 2,305 | 2,293 | 2,303 | 27,360 |
| 2025/06/24 | 2,287 | 2,305 | 2,282 | 2,287 | 10,102 |
| 2025/06/23 | 2,252 | 2,269 | 2,243 | 2,266 | 2,265 |
| 2025/06/20 | 2,270 | 2,279 | 2,264 | 2,271 | 3,143 |
| 2025/06/19 | 2,284 | 2,284 | 2,265 | 2,265 | 7,318 |
| 2025/06/18 | 2,250 | 2,282 | 2,250 | 2,282 | 34,422 |
| 2025/06/17 | 2,256 | 2,266 | 2,256 | 2,264 | 20,073 |
| 2025/06/16 | 2,246 | 2,250 | 2,240 | 2,244 | 10,059 |
| 2025/06/13 | 2,267 | 2,267 | 2,229 | 2,229 | 4,995 |
| 2025/06/12 | 2,285 | 2,285 | 2,266 | 2,268 | 3,240 |
| 2025/06/11 | 2,261 | 2,283 | 2,261 | 2,283 | 8,897 |
| 2025/06/10 | 2,252 | 2,271 | 2,252 | 2,252 | 35,408 |
| 2025/06/09 | 2,242 | 2,242 | 2,237 | 2,237 | 2,917 |
| 2025/06/06 | 2,222 | 2,224 | 2,215 | 2,220 | 2,878 |
| 2025/06/05 | 2,211 | 2,226 | 2,208 | 2,212 | 8,122 |
| 2025/06/04 | 2,223 | 2,230 | 2,223 | 2,223 | 1,235 |
| 2025/06/03 | 2,215 | 2,223 | 2,209 | 2,211 | 3,288 |