ネクステージ(3186)の株価時系列情報
ネクステージ(3186)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,699 | 1,712 | 1,638 | 1,638 | 420,000 |
| 2025/06/12 | 1,717 | 1,729 | 1,692 | 1,703 | 406,400 |
| 2025/06/11 | 1,655 | 1,729 | 1,652 | 1,726 | 606,600 |
| 2025/06/10 | 1,689 | 1,699 | 1,666 | 1,666 | 333,400 |
| 2025/06/09 | 1,682 | 1,707 | 1,652 | 1,681 | 376,000 |
| 2025/06/06 | 1,661 | 1,695 | 1,658 | 1,682 | 241,000 |
| 2025/06/05 | 1,688 | 1,710 | 1,670 | 1,670 | 256,400 |
| 2025/06/04 | 1,720 | 1,721 | 1,688 | 1,694 | 362,100 |
| 2025/06/03 | 1,717 | 1,743 | 1,695 | 1,729 | 539,500 |
| 2025/06/02 | 1,658 | 1,735 | 1,657 | 1,713 | 653,300 |
| 2025/05/30 | 1,620 | 1,670 | 1,602 | 1,660 | 275,900 |
| 2025/05/29 | 1,670 | 1,677 | 1,647 | 1,653 | 325,200 |
| 2025/05/28 | 1,640 | 1,667 | 1,627 | 1,638 | 321,900 |
| 2025/05/27 | 1,627 | 1,640 | 1,601 | 1,638 | 223,500 |
| 2025/05/26 | 1,560 | 1,635 | 1,547 | 1,620 | 402,200 |
| 2025/05/23 | 1,575 | 1,580 | 1,540 | 1,558 | 223,300 |
| 2025/05/22 | 1,582 | 1,599 | 1,570 | 1,572 | 316,300 |
| 2025/05/21 | 1,621 | 1,634 | 1,609 | 1,619 | 197,100 |
| 2025/05/20 | 1,680 | 1,686 | 1,626 | 1,635 | 363,300 |
| 2025/05/19 | 1,690 | 1,720 | 1,656 | 1,671 | 523,700 |
| 2025/05/16 | 1,619 | 1,700 | 1,611 | 1,686 | 752,000 |
| 2025/05/15 | 1,613 | 1,630 | 1,580 | 1,612 | 337,500 |
| 2025/05/14 | 1,642 | 1,662 | 1,576 | 1,603 | 443,900 |
| 2025/05/13 | 1,649 | 1,674 | 1,618 | 1,644 | 675,700 |
| 2025/05/12 | 1,551 | 1,597 | 1,529 | 1,594 | 611,500 |
| 2025/05/09 | 1,506 | 1,535 | 1,501 | 1,532 | 657,700 |
| 2025/05/08 | 1,535 | 1,535 | 1,446 | 1,484 | 2,032,000 |
| 2025/05/07 | 1,675 | 1,688 | 1,626 | 1,631 | 732,100 |
| 2025/05/02 | 1,700 | 1,721 | 1,653 | 1,675 | 464,200 |
| 2025/05/01 | 1,771 | 1,798 | 1,703 | 1,704 | 803,600 |
| 2025/04/30 | 1,730 | 1,813 | 1,716 | 1,785 | 1,484,900 |
| 2025/04/28 | 1,682 | 1,736 | 1,654 | 1,705 | 544,800 |
| 2025/04/25 | 1,666 | 1,690 | 1,637 | 1,642 | 338,200 |
| 2025/04/24 | 1,690 | 1,712 | 1,664 | 1,678 | 317,800 |
| 2025/04/23 | 1,690 | 1,725 | 1,678 | 1,690 | 448,100 |
| 2025/04/22 | 1,651 | 1,691 | 1,650 | 1,674 | 463,300 |
| 2025/04/21 | 1,685 | 1,712 | 1,672 | 1,675 | 379,800 |
| 2025/04/18 | 1,581 | 1,703 | 1,578 | 1,703 | 704,500 |
| 2025/04/17 | 1,576 | 1,595 | 1,549 | 1,565 | 394,700 |
| 2025/04/16 | 1,575 | 1,602 | 1,568 | 1,579 | 416,200 |
| 2025/04/15 | 1,591 | 1,595 | 1,555 | 1,575 | 287,100 |
| 2025/04/14 | 1,575 | 1,589 | 1,548 | 1,576 | 540,500 |
| 2025/04/11 | 1,446 | 1,536 | 1,431 | 1,530 | 832,800 |
| 2025/04/10 | 1,433 | 1,517 | 1,414 | 1,498 | 1,313,400 |
| 2025/04/09 | 1,350 | 1,368 | 1,289 | 1,303 | 1,283,100 |
| 2025/04/08 | 1,568 | 1,568 | 1,334 | 1,375 | 1,942,800 |
| 2025/04/07 | 1,380 | 1,416 | 1,330 | 1,348 | 1,039,600 |
| 2025/04/04 | 1,515 | 1,529 | 1,446 | 1,474 | 504,600 |
| 2025/04/03 | 1,527 | 1,575 | 1,520 | 1,538 | 530,900 |
| 2025/04/02 | 1,594 | 1,617 | 1,565 | 1,579 | 624,300 |
| 2025/04/01 | 1,529 | 1,585 | 1,523 | 1,554 | 567,400 |
| 2025/03/31 | 1,525 | 1,539 | 1,510 | 1,513 | 472,300 |
| 2025/03/28 | 1,605 | 1,613 | 1,545 | 1,547 | 522,700 |
| 2025/03/27 | 1,650 | 1,650 | 1,607 | 1,627 | 394,000 |
| 2025/03/26 | 1,659 | 1,685 | 1,645 | 1,661 | 623,700 |
| 2025/03/25 | 1,605 | 1,657 | 1,601 | 1,652 | 501,900 |
| 2025/03/24 | 1,598 | 1,614 | 1,587 | 1,607 | 413,500 |
| 2025/03/21 | 1,575 | 1,602 | 1,555 | 1,587 | 504,800 |
| 2025/03/19 | 1,527 | 1,580 | 1,526 | 1,571 | 429,700 |
| 2025/03/18 | 1,540 | 1,564 | 1,530 | 1,542 | 335,600 |
| 2025/03/17 | 1,530 | 1,539 | 1,524 | 1,533 | 192,700 |
| 2025/03/14 | 1,475 | 1,530 | 1,475 | 1,529 | 356,200 |
| 2025/03/13 | 1,491 | 1,507 | 1,475 | 1,482 | 295,800 |
| 2025/03/12 | 1,483 | 1,507 | 1,473 | 1,481 | 364,700 |
| 2025/03/11 | 1,535 | 1,540 | 1,493 | 1,509 | 838,800 |
| 2025/03/10 | 1,520 | 1,559 | 1,511 | 1,541 | 545,800 |
| 2025/03/07 | 1,482 | 1,520 | 1,480 | 1,517 | 308,200 |
| 2025/03/06 | 1,472 | 1,508 | 1,469 | 1,492 | 245,700 |
| 2025/03/05 | 1,462 | 1,485 | 1,458 | 1,464 | 336,300 |
| 2025/03/04 | 1,500 | 1,501 | 1,465 | 1,487 | 223,800 |
| 2025/03/03 | 1,488 | 1,512 | 1,487 | 1,500 | 238,200 |
| 2025/02/28 | 1,480 | 1,498 | 1,457 | 1,487 | 430,900 |
| 2025/02/27 | 1,525 | 1,525 | 1,492 | 1,520 | 306,500 |
| 2025/02/26 | 1,474 | 1,523 | 1,472 | 1,519 | 503,100 |
| 2025/02/25 | 1,438 | 1,469 | 1,423 | 1,465 | 272,200 |
| 2025/02/21 | 1,442 | 1,443 | 1,426 | 1,438 | 339,000 |
| 2025/02/20 | 1,477 | 1,483 | 1,446 | 1,454 | 314,600 |
| 2025/02/19 | 1,489 | 1,504 | 1,465 | 1,479 | 273,100 |
| 2025/02/18 | 1,490 | 1,494 | 1,479 | 1,489 | 246,700 |
| 2025/02/17 | 1,530 | 1,549 | 1,509 | 1,509 | 295,800 |
| 2025/02/14 | 1,550 | 1,551 | 1,525 | 1,539 | 302,100 |
| 2025/02/13 | 1,545 | 1,547 | 1,528 | 1,540 | 305,700 |
| 2025/02/12 | 1,549 | 1,563 | 1,514 | 1,532 | 434,400 |
| 2025/02/10 | 1,525 | 1,539 | 1,508 | 1,529 | 386,000 |
| 2025/02/07 | 1,486 | 1,536 | 1,478 | 1,520 | 497,900 |
| 2025/02/06 | 1,513 | 1,516 | 1,489 | 1,493 | 363,900 |
| 2025/02/05 | 1,500 | 1,514 | 1,488 | 1,502 | 362,600 |
| 2025/02/04 | 1,486 | 1,492 | 1,465 | 1,478 | 259,100 |
| 2025/02/03 | 1,477 | 1,478 | 1,444 | 1,475 | 532,400 |
| 2025/01/31 | 1,520 | 1,524 | 1,499 | 1,505 | 379,000 |
| 2025/01/30 | 1,525 | 1,548 | 1,514 | 1,525 | 595,900 |
| 2025/01/29 | 1,521 | 1,545 | 1,514 | 1,532 | 763,200 |
| 2025/01/28 | 1,430 | 1,490 | 1,430 | 1,484 | 629,500 |
| 2025/01/27 | 1,426 | 1,444 | 1,381 | 1,430 | 761,400 |
| 2025/01/24 | 1,437 | 1,460 | 1,432 | 1,451 | 389,100 |
| 2025/01/23 | 1,441 | 1,448 | 1,423 | 1,423 | 296,900 |
| 2025/01/22 | 1,425 | 1,454 | 1,416 | 1,447 | 353,600 |
| 2025/01/21 | 1,428 | 1,430 | 1,391 | 1,423 | 374,500 |
| 2025/01/20 | 1,405 | 1,427 | 1,398 | 1,417 | 335,000 |
| 2025/01/17 | 1,418 | 1,429 | 1,377 | 1,401 | 641,600 |
| 2025/01/16 | 1,450 | 1,474 | 1,421 | 1,422 | 638,500 |
| 2025/01/15 | 1,443 | 1,464 | 1,423 | 1,428 | 797,700 |
| 2025/01/14 | 1,443 | 1,459 | 1,434 | 1,448 | 742,900 |
| 2025/01/10 | 1,513 | 1,538 | 1,477 | 1,482 | 863,500 |
| 2025/01/09 | 1,455 | 1,563 | 1,445 | 1,513 | 2,496,700 |
| 2025/01/08 | 1,457 | 1,459 | 1,416 | 1,416 | 1,226,800 |
| 2025/01/07 | 1,467 | 1,489 | 1,371 | 1,473 | 2,149,400 |
| 2025/01/06 | 1,435 | 1,459 | 1,405 | 1,407 | 1,352,800 |
| 2024/12/30 | 1,411 | 1,454 | 1,411 | 1,419 | 549,100 |
| 2024/12/27 | 1,410 | 1,443 | 1,401 | 1,429 | 796,200 |
| 2024/12/26 | 1,340 | 1,399 | 1,340 | 1,398 | 1,160,700 |
| 2024/12/25 | 1,327 | 1,342 | 1,322 | 1,337 | 383,200 |
| 2024/12/24 | 1,327 | 1,334 | 1,318 | 1,325 | 332,000 |
| 2024/12/23 | 1,316 | 1,333 | 1,304 | 1,330 | 333,600 |
| 2024/12/20 | 1,301 | 1,327 | 1,301 | 1,310 | 404,500 |
| 2024/12/19 | 1,301 | 1,324 | 1,295 | 1,310 | 668,500 |
| 2024/12/18 | 1,333 | 1,348 | 1,317 | 1,317 | 399,700 |
| 2024/12/17 | 1,338 | 1,344 | 1,321 | 1,324 | 501,700 |
| 2024/12/16 | 1,350 | 1,363 | 1,339 | 1,345 | 310,100 |
| 2024/12/13 | 1,368 | 1,376 | 1,352 | 1,355 | 444,700 |
| 2024/12/12 | 1,409 | 1,413 | 1,366 | 1,377 | 457,500 |
| 2024/12/11 | 1,421 | 1,433 | 1,387 | 1,396 | 675,600 |
| 2024/12/10 | 1,389 | 1,412 | 1,386 | 1,404 | 688,100 |
| 2024/12/09 | 1,385 | 1,400 | 1,365 | 1,375 | 632,600 |
| 2024/12/06 | 1,396 | 1,407 | 1,361 | 1,372 | 748,800 |
| 2024/12/05 | 1,330 | 1,400 | 1,312 | 1,400 | 1,313,500 |
| 2024/12/04 | 1,452 | 1,456 | 1,251 | 1,330 | 2,392,900 |
| 2024/12/03 | 1,406 | 1,450 | 1,394 | 1,442 | 841,400 |
| 2024/12/02 | 1,440 | 1,442 | 1,379 | 1,396 | 742,800 |
| 2024/11/29 | 1,457 | 1,464 | 1,432 | 1,445 | 509,400 |
| 2024/11/28 | 1,468 | 1,474 | 1,439 | 1,465 | 642,500 |
| 2024/11/27 | 1,447 | 1,487 | 1,430 | 1,476 | 1,284,000 |
| 2024/11/26 | 1,479 | 1,482 | 1,441 | 1,454 | 480,700 |
| 2024/11/25 | 1,471 | 1,508 | 1,465 | 1,475 | 444,300 |
| 2024/11/22 | 1,495 | 1,496 | 1,461 | 1,468 | 312,700 |
| 2024/11/21 | 1,498 | 1,501 | 1,477 | 1,492 | 199,500 |
| 2024/11/20 | 1,493 | 1,502 | 1,477 | 1,491 | 247,400 |
| 2024/11/19 | 1,496 | 1,520 | 1,490 | 1,497 | 248,400 |
| 2024/11/18 | 1,486 | 1,501 | 1,465 | 1,492 | 306,400 |
| 2024/11/15 | 1,492 | 1,514 | 1,490 | 1,498 | 530,100 |
| 2024/11/14 | 1,521 | 1,522 | 1,487 | 1,487 | 447,400 |
| 2024/11/13 | 1,577 | 1,577 | 1,499 | 1,499 | 642,200 |
| 2024/11/12 | 1,564 | 1,593 | 1,564 | 1,585 | 546,300 |
| 2024/11/11 | 1,576 | 1,588 | 1,553 | 1,561 | 509,400 |
| 2024/11/08 | 1,580 | 1,590 | 1,558 | 1,573 | 575,200 |
| 2024/11/07 | 1,553 | 1,574 | 1,551 | 1,555 | 602,000 |
| 2024/11/06 | 1,502 | 1,573 | 1,502 | 1,547 | 700,000 |
| 2024/11/05 | 1,493 | 1,528 | 1,479 | 1,528 | 525,900 |
| 2024/11/01 | 1,473 | 1,512 | 1,467 | 1,487 | 820,400 |
| 2024/10/31 | 1,460 | 1,482 | 1,452 | 1,480 | 583,100 |
| 2024/10/30 | 1,460 | 1,461 | 1,442 | 1,448 | 697,700 |
| 2024/10/29 | 1,436 | 1,463 | 1,430 | 1,458 | 679,700 |
| 2024/10/28 | 1,360 | 1,422 | 1,357 | 1,422 | 626,500 |
| 2024/10/25 | 1,380 | 1,391 | 1,356 | 1,368 | 519,300 |
| 2024/10/24 | 1,388 | 1,410 | 1,377 | 1,394 | 544,800 |
| 2024/10/23 | 1,418 | 1,421 | 1,388 | 1,400 | 536,700 |
| 2024/10/22 | 1,443 | 1,454 | 1,391 | 1,413 | 999,600 |
| 2024/10/21 | 1,436 | 1,455 | 1,418 | 1,443 | 881,300 |
| 2024/10/18 | 1,415 | 1,432 | 1,403 | 1,432 | 885,400 |
| 2024/10/17 | 1,466 | 1,467 | 1,416 | 1,416 | 1,330,700 |
| 2024/10/16 | 1,505 | 1,517 | 1,462 | 1,470 | 1,240,700 |
| 2024/10/15 | 1,532 | 1,533 | 1,489 | 1,532 | 1,110,800 |
| 2024/10/11 | 1,445 | 1,545 | 1,436 | 1,513 | 2,153,000 |
| 2024/10/10 | 1,457 | 1,480 | 1,430 | 1,445 | 1,665,700 |
| 2024/10/09 | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 |
| 2024/10/08 | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 |
| 2024/10/07 | 1,814 | 1,826 | 1,767 | 1,779 | 995,400 |
| 2024/10/04 | 1,801 | 1,825 | 1,781 | 1,781 | 720,900 |
| 2024/10/03 | 1,835 | 1,847 | 1,795 | 1,805 | 664,000 |
| 2024/10/02 | 1,830 | 1,841 | 1,790 | 1,803 | 643,100 |
| 2024/10/01 | 1,850 | 1,851 | 1,806 | 1,836 | 632,500 |
| 2024/09/30 | 1,834 | 1,876 | 1,828 | 1,837 | 800,100 |
| 2024/09/27 | 1,880 | 1,892 | 1,841 | 1,874 | 662,000 |
| 2024/09/26 | 1,807 | 1,851 | 1,792 | 1,851 | 780,100 |
| 2024/09/25 | 1,787 | 1,827 | 1,780 | 1,801 | 596,100 |
| 2024/09/24 | 1,811 | 1,823 | 1,791 | 1,801 | 554,000 |
| 2024/09/20 | 1,788 | 1,815 | 1,788 | 1,797 | 548,500 |
| 2024/09/19 | 1,776 | 1,798 | 1,773 | 1,788 | 365,400 |
| 2024/09/18 | 1,770 | 1,790 | 1,744 | 1,752 | 483,500 |
| 2024/09/17 | 1,753 | 1,780 | 1,731 | 1,764 | 405,300 |
| 2024/09/13 | 1,766 | 1,778 | 1,727 | 1,738 | 429,300 |
| 2024/09/12 | 1,732 | 1,796 | 1,718 | 1,779 | 599,200 |
| 2024/09/11 | 1,725 | 1,725 | 1,685 | 1,700 | 525,100 |
| 2024/09/10 | 1,759 | 1,765 | 1,720 | 1,743 | 417,900 |
| 2024/09/09 | 1,759 | 1,784 | 1,739 | 1,754 | 883,400 |
| 2024/09/06 | 1,878 | 1,884 | 1,826 | 1,839 | 349,200 |
| 2024/09/05 | 1,872 | 1,904 | 1,840 | 1,855 | 671,700 |
| 2024/09/04 | 1,938 | 1,988 | 1,899 | 1,912 | 743,800 |
| 2024/09/03 | 1,981 | 2,013 | 1,971 | 1,978 | 584,500 |
| 2024/09/02 | 2,080 | 2,081 | 1,956 | 1,975 | 993,900 |
| 2024/08/30 | 2,020 | 2,073 | 1,997 | 2,070 | 489,900 |
| 2024/08/29 | 2,011 | 2,072 | 2,006 | 2,040 | 424,900 |
| 2024/08/28 | 2,060 | 2,067 | 2,018 | 2,021 | 383,300 |
| 2024/08/27 | 2,051 | 2,079 | 2,034 | 2,076 | 357,100 |
| 2024/08/26 | 2,002 | 2,058 | 2,001 | 2,042 | 359,900 |
| 2024/08/23 | 2,001 | 2,033 | 1,990 | 2,015 | 345,900 |
| 2024/08/22 | 1,980 | 2,002 | 1,970 | 2,000 | 370,400 |
| 2024/08/21 | 1,950 | 1,971 | 1,932 | 1,961 | 396,100 |
| 2024/08/20 | 1,880 | 1,975 | 1,880 | 1,953 | 593,900 |
| 2024/08/19 | 1,882 | 1,897 | 1,856 | 1,869 | 357,000 |