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
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
2025/06/02 2,214 2,217 2,204 2,214 2,749
2025/05/30 2,219 2,239 2,215 2,236 1,866
2025/05/29 2,228 2,255 2,227 2,250 16,235
2025/05/28 2,238 2,238 2,208 2,208 12,818
2025/05/27 2,195 2,214 2,194 2,214 1,925
2025/05/26 2,177 2,205 2,177 2,205 3,436
2025/05/23 2,172 2,179 2,161 2,172 1,148
2025/05/22 2,159 2,161 2,148 2,158 2,314
2025/05/21 2,193 2,193 2,167 2,167 1,557
2025/05/20 2,183 2,203 2,183 2,185 9,490
2025/05/19 2,188 2,192 2,181 2,181 10,114
2025/05/16 2,196 2,201 2,179 2,192 4,639
2025/05/15 2,214 2,218 2,191 2,205 4,355
2025/05/14 2,224 2,233 2,206 2,229 4,345
2025/05/13 2,237 2,248 2,206 2,206 18,062
2025/05/12 2,188 2,197 2,177 2,197 4,393
2025/05/09 2,150 2,180 2,150 2,180 3,618
2025/05/08 2,140 2,151 2,132 2,142 4,975
2025/05/07 2,156 2,156 2,139 2,140 1,452
2025/05/02 2,135 2,151 2,129 2,145 9,287
2025/05/01 2,130 2,136 2,111 2,120 4,626
2025/04/30 2,117 2,124 2,112 2,117 546
2025/04/28 2,116 2,125 2,111 2,111 2,513
2025/04/25 2,081 2,110 2,081 2,091 4,538
2025/04/24 2,056 2,066 2,044 2,044 2,971
2025/04/23 2,032 2,050 2,027 2,033 4,149
2025/04/22 2,001 2,003 1,990 1,992 2,836
2025/04/21 2,000 2,014 1,996 2,010 408
2025/04/18 2,018 2,020 1,998 2,020 509
2025/04/17 1,971 2,002 1,971 2,002 457
2025/04/16 2,002 2,002 1,963 1,975 2,100
2025/04/15 1,990 2,007 1,990 2,001 1,267
2025/04/14 1,992 2,002 1,980 1,984 2,841
2025/04/11 1,953 1,968 1,896 1,968 7,189
2025/04/10 1,986 2,030 1,966 1,978 17,508
2025/04/09 1,903 1,903 1,810 1,843 11,266
2025/04/08 1,880 1,983 1,880 1,983 6,205
2025/04/07 1,800 1,871 1,750 1,775 13,933
2025/04/04 1,978 1,981 1,904 1,939 21,957
2025/04/03 1,994 2,058 1,984 2,016 52,447
2025/04/02 2,103 2,103 2,073 2,094 5,131
2025/04/01 2,116 2,116 2,082 2,094 57,737
2025/03/31 2,102 2,109 2,083 2,088 7,081
2025/03/28 2,191 2,191 2,158 2,168 27,515
2025/03/27 2,182 2,191 2,161 2,186 1,316
2025/03/26 2,209 2,209 2,189 2,200 965
2025/03/25 2,196 2,207 2,180 2,183 2,955
2025/03/24 2,202 2,202 2,180 2,182 1,714
2025/03/21 2,178 2,199 2,178 2,183 3,335
2025/03/19 2,184 2,206 2,184 2,192 2,515
2025/03/18 2,180 2,196 2,180 2,187 6,853
2025/03/17 2,160 2,168 2,159 2,163 3,680
2025/03/14 2,135 2,143 2,111 2,142 2,915
2025/03/13 2,144 2,157 2,121 2,150 4,995
2025/03/12 2,081 2,139 2,081 2,131 2,368
2025/03/11 2,113 2,113 2,068 2,113 7,314
2025/03/10 2,145 2,156 2,135 2,150 6,214
2025/03/07 2,127 2,151 2,126 2,149 5,302
2025/03/06 2,173 2,187 2,171 2,171 2,429
2025/03/05 2,150 2,167 2,139 2,157 1,526
2025/03/04 2,176 2,176 2,119 2,146 8,242
2025/03/03 2,199 2,199 2,162 2,190 5,532
2025/02/28 2,208 2,208 2,144 2,196 17,181
2025/02/27 2,219 2,227 2,202 2,220 577
2025/02/26 2,209 2,214 2,186 2,214 3,897
2025/02/25 2,222 2,227 2,208 2,216 2,470
2025/02/21 2,238 2,247 2,219 2,247 692
2025/02/20 2,250 2,251 2,225 2,235 2,427
2025/02/19 2,271 2,271 2,241 2,267 1,619
2025/02/18 2,251 2,273 2,248 2,271 10,685
2025/02/17 2,221 2,250 2,221 2,246 3,380
2025/02/14 2,243 2,254 2,224 2,225 1,633
2025/02/13 2,239 2,240 2,224 2,235 20,990
2025/02/12 2,238 2,238 2,213 2,228 893
2025/02/10 2,220 2,231 2,206 2,231 1,168
2025/02/07 2,245 2,245 2,216 2,226 2,338
2025/02/06 2,230 2,254 2,230 2,250 2,479
2025/02/05 2,220 2,228 2,207 2,224 1,082
2025/02/04 2,211 2,222 2,192 2,192 4,201
2025/02/03 2,198 2,204 2,172 2,181 10,240
2025/01/31 2,245 2,246 2,237 2,246 2,171
2025/01/30 2,240 2,240 2,223 2,236 2,122
2025/01/29 2,233 2,243 2,233 2,239 1,523
2025/01/28 2,224 2,235 2,202 2,224 18,843
2025/01/27 2,265 2,265 2,226 2,226 3,470
2025/01/24 2,252 2,268 2,242 2,242 81,107
2025/01/23 2,260 2,262 2,246 2,260 1,499
2025/01/22 2,228 2,255 2,228 2,245 9,497
2025/01/21 2,221 2,227 2,196 2,212 2,246
2025/01/20 2,193 2,213 2,187 2,208 28,037
2025/01/17 2,166 2,193 2,151 2,174 6,615
2025/01/16 2,192 2,192 2,170 2,182 92,744
2025/01/15 2,187 2,191 2,165 2,175 6,091
2025/01/14 2,223 2,233 2,170 2,181 5,924
2025/01/10 2,241 2,247 2,230 2,234 2,373
2025/01/09 2,269 2,269 2,242 2,255 6,253
2025/01/08 2,270 2,284 2,258 2,260 53,857
2025/01/07 2,245 2,283 2,245 2,275 8,724
2025/01/06 2,262 2,263 2,207 2,207 20,658

このページの先頭へ