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) 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
2023/12/29 2,030 2,035 2,021 2,033 18,611
2023/12/28 2,022 2,030 2,015 2,030 13,852
2023/12/27 2,008 2,026 2,008 2,021 16,822
2023/12/26 2,001 2,005 1,994 2,000 10,044
2023/12/25 2,010 2,010 1,995 1,996 58,964
2023/12/22 1,992 2,000 1,990 1,992 7,742
2023/12/21 1,978 1,987 1,976 1,986 5,687
2023/12/20 2,000 2,015 1,998 2,005 21,004
2023/12/19 1,981 1,991 1,967 1,990 8,447
2023/12/18 1,970 1,974 1,955 1,974 13,667
2023/12/15 1,972 1,994 1,972 1,984 13,886
2023/12/14 1,994 2,001 1,966 1,976 15,187
2023/12/13 1,999 1,999 1,988 1,993 8,327
2023/12/12 2,001 2,004 1,983 1,986 6,844
2023/12/11 1,990 1,999 1,979 1,985 12,075
2023/12/08 1,991 1,993 1,959 1,967 25,574
2023/12/07 2,003 2,011 1,991 1,999 13,376
2023/12/06 1,988 2,029 1,988 2,029 14,050
2023/12/05 2,001 2,010 1,982 1,987 17,291
2023/12/04 2,017 2,019 1,997 2,013 13,663
2023/12/01 2,029 2,030 2,017 2,022 13,849
2023/11/30 2,009 2,029 2,009 2,029 10,154
2023/11/29 2,005 2,017 2,000 2,009 16,703
2023/11/28 2,022 2,022 2,002 2,006 11,873
2023/11/27 2,033 2,035 2,011 2,018 36,994
2023/11/24 2,032 2,038 2,023 2,029 328,209
2023/11/22 2,000 2,019 1,998 2,011 17,529
2023/11/21 2,003 2,010 1,993 2,005 10,013
2023/11/20 2,011 2,024 1,998 2,003 33,810
2023/11/17 1,990 2,010 1,988 2,010 13,252
2023/11/16 2,002 2,004 1,982 1,993 10,865
2023/11/15 1,987 2,003 1,980 2,000 50,393
2023/11/14 1,957 1,957 1,942 1,952 6,097
2023/11/13 1,963 1,963 1,937 1,937 29,773
2023/11/10 1,948 1,950 1,928 1,949 11,687
2023/11/09 1,924 1,948 1,921 1,946 12,109
2023/11/08 1,929 1,929 1,913 1,924 134,985
2023/11/07 1,938 1,938 1,915 1,915 13,030
2023/11/06 1,930 1,952 1,930 1,950 59,530
2023/11/02 1,852 1,896 1,852 1,896 26,600
2023/11/01 1,838 1,849 1,831 1,849 15,386
2023/10/31 1,809 1,813 1,785 1,812 36,311
2023/10/30 1,804 1,805 1,777 1,793 16,683
2023/10/27 1,795 1,809 1,780 1,803 31,199
2023/10/26 1,778 1,796 1,771 1,779 43,100
2023/10/25 1,822 1,825 1,807 1,808 27,271
2023/10/24 1,800 1,810 1,757 1,808 180,270
2023/10/23 1,806 1,808 1,790 1,792 16,064
2023/10/20 1,800 1,817 1,797 1,813 26,229
2023/10/19 1,836 1,844 1,826 1,829 41,474
2023/10/18 1,869 1,869 1,850 1,868 17,491
2023/10/17 1,867 1,888 1,866 1,876 8,533
2023/10/16 1,867 1,867 1,841 1,849 29,559
2023/10/13 1,909 1,909 1,880 1,884 20,777
2023/10/12 1,892 1,921 1,892 1,921 16,961
2023/10/11 1,890 1,899 1,877 1,880 9,693
2023/10/10 1,871 1,896 1,870 1,895 21,170
2023/10/06 1,873 1,873 1,855 1,861 22,333
2023/10/05 1,853 1,869 1,840 1,869 13,581
2023/10/04 1,835 1,857 1,833 1,845 40,258
2023/10/03 1,882 1,882 1,858 1,865 69,787
2023/10/02 1,909 1,919 1,885 1,888 34,673
2023/09/29 1,905 1,907 1,893 1,903 34,458
2023/09/28 1,904 1,904 1,874 1,890 45,898
2023/09/27 1,881 1,902 1,872 1,902 44,924
2023/09/26 1,921 1,921 1,898 1,901 41,692
2023/09/25 1,906 1,923 1,904 1,923 27,158
2023/09/22 1,890 1,912 1,887 1,906 70,111
2023/09/21 1,925 1,931 1,911 1,915 83,199
2023/09/20 1,957 1,957 1,938 1,940 59,540
2023/09/19 1,967 1,969 1,945 1,957 74,866
2023/09/15 1,978 1,986 1,967 1,982 43,043
2023/09/14 1,947 1,967 1,944 1,966 56,693
2023/09/13 1,955 1,955 1,936 1,942 65,239
2023/09/12 1,966 1,966 1,941 1,959 60,793
2023/09/11 1,969 1,969 1,945 1,949 117,008
2023/09/08 1,990 1,990 1,957 1,964 144,186
2023/09/07 2,000 2,002 1,982 1,986 122,011

このページの先頭へ